Mineralys Therapeutics, Inc. (MLYS)

Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	31.29	34.42	31.23	34.46	-	10.04%	1,046,388
Jan 21, 2026	31.43	31.86	30.96	31.31	31.31	-1.94%	916,849
Jan 20, 2026	32.10	32.93	31.59	31.93	31.93	-2.47%	1,154,180
Jan 16, 2026	31.38	32.97	31.08	32.74	32.74	4.33%	1,379,613
Jan 15, 2026	33.00	33.41	31.30	31.38	31.38	-6.09%	1,036,757
Jan 14, 2026	32.21	33.64	31.99	33.42	33.42	1.44%	1,394,525
Jan 13, 2026	32.75	33.06	31.67	32.94	32.94	-0.12%	2,028,056
Jan 12, 2026	32.93	33.52	31.83	32.98	32.98	-1.17%	1,586,756
Jan 9, 2026	33.27	33.92	32.71	33.37	33.37	0.72%	1,360,821
Jan 8, 2026	34.85	35.28	32.61	33.13	33.13	-6.28%	1,558,601
Jan 7, 2026	35.93	37.70	34.42	35.35	35.35	-1.01%	1,465,571
Jan 6, 2026	35.53	36.09	35.15	35.71	35.71	0.14%	1,085,999
Jan 5, 2026	35.77	35.77	34.21	35.66	35.66	-0.14%	1,549,625
Jan 2, 2026	36.24	36.61	35.66	35.71	35.71	-1.60%	888,467
Dec 31, 2025	35.42	36.50	35.01	36.29	36.29	2.23%	1,052,276
Dec 30, 2025	36.90	36.90	35.13	35.50	35.50	-3.61%	1,197,307
Dec 29, 2025	36.97	37.60	36.74	36.83	36.83	-0.83%	995,001
Dec 26, 2025	37.32	37.75	36.93	37.14	37.14	-0.77%	801,740
Dec 24, 2025	36.65	37.66	36.50	37.43	37.43	0.21%	665,231
Dec 23, 2025	37.04	38.23	36.51	37.35	37.35	-0.56%	1,277,810
Dec 22, 2025	36.69	38.00	36.51	37.56	37.56	1.98%	1,275,032
Dec 19, 2025	37.35	38.40	36.16	36.83	36.83	-0.46%	6,239,116
Dec 18, 2025	37.24	37.83	36.01	37.00	37.00	-0.05%	1,182,569
Dec 17, 2025	36.24	37.82	36.22	37.02	37.02	2.72%	1,780,493
Dec 16, 2025	35.89	37.17	35.85	36.04	36.04	0.06%	916,108
Dec 15, 2025	36.77	37.90	35.73	36.02	36.02	-2.38%	959,882
Dec 12, 2025	36.45	39.15	35.87	36.90	36.90	2.36%	2,124,726
Dec 11, 2025	36.04	36.99	35.78	36.05	36.05	-0.41%	1,564,192
Dec 10, 2025	36.46	38.24	35.77	36.20	36.20	-1.44%	2,049,045
Dec 9, 2025	38.16	38.28	36.63	36.73	36.73	-3.85%	1,256,166
Dec 8, 2025	39.22	39.22	37.77	38.20	38.20	-0.78%	886,555
Dec 5, 2025	39.50	39.72	37.61	38.50	38.50	-1.05%	989,556
Dec 4, 2025	38.74	39.84	38.29	38.91	38.91	-0.74%	1,046,425
Dec 3, 2025	39.52	40.60	39.00	39.20	39.20	0.13%	2,284,050
Dec 2, 2025	40.30	40.77	39.00	39.15	39.15	-3.90%	1,210,664
Dec 1, 2025	43.05	43.52	40.59	40.74	40.74	-5.52%	1,555,679
Nov 28, 2025	43.43	43.89	42.84	43.12	43.12	-0.55%	454,243
Nov 26, 2025	42.30	44.13	41.50	43.36	43.36	2.75%	1,220,497
Nov 25, 2025	42.95	42.99	41.59	42.20	42.20	-0.94%	1,658,405
Nov 24, 2025	42.40	43.90	42.02	42.60	42.60	1.74%	1,674,907
Nov 21, 2025	41.38	43.16	40.50	41.87	41.87	-	1,675,849
Nov 20, 2025	42.91	45.00	41.58	41.87	41.87	-0.59%	1,616,864
Nov 19, 2025	43.37	44.55	41.86	42.12	42.12	-2.93%	1,550,729
Nov 18, 2025	44.02	44.75	42.35	43.39	43.39	-1.97%	1,243,327
Nov 17, 2025	40.78	45.62	40.58	44.26	44.26	8.35%	2,227,634
Nov 14, 2025	42.74	43.02	33.63	40.85	40.85	-7.77%	6,509,323
Nov 13, 2025	47.00	47.00	43.93	44.29	44.29	-6.42%	1,984,591
Nov 12, 2025	47.23	47.65	44.84	47.33	47.33	0.47%	1,802,199
Nov 11, 2025	41.81	47.42	40.92	47.11	47.11	5.87%	3,237,507
Nov 10, 2025	38.01	44.89	38.01	44.50	44.50	17.04%	2,837,293

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.