Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
35.93
+1.13 (3.25%)
At close: Sep 8, 2025, 4:00 PM
36.99
+1.06 (2.95%)
After-hours: Sep 8, 2025, 7:05 PM EDT
Mineralys Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.84 | 36.73 | 33.78 | 35.93 | - | 3.25% | 2,106,682 |
| Sep 5, 2025 | 33.27 | 35.09 | 33.07 | 34.80 | 34.80 | 5.07% | 3,742,900 |
| Sep 4, 2025 | 29.43 | 33.50 | 29.13 | 33.12 | 33.12 | 13.23% | 4,257,285 |
| Sep 3, 2025 | 28.00 | 32.00 | 27.08 | 29.25 | 29.25 | 1.35% | 8,617,411 |
| Sep 2, 2025 | 22.64 | 30.14 | 22.00 | 28.86 | 28.86 | 86.43% | 15,685,545 |
| Aug 29, 2025 | 15.22 | 15.55 | 14.94 | 15.48 | 15.48 | 1.71% | 942,527 |
| Aug 28, 2025 | 15.47 | 15.79 | 15.16 | 15.22 | 15.22 | 0.07% | 761,290 |
| Aug 27, 2025 | 15.03 | 15.71 | 15.03 | 15.21 | 15.21 | 0.66% | 532,775 |
| Aug 26, 2025 | 14.71 | 15.14 | 14.53 | 15.11 | 15.11 | 2.51% | 951,202 |
| Aug 25, 2025 | 14.80 | 15.60 | 14.65 | 14.74 | 14.74 | -0.97% | 1,307,634 |
| Aug 22, 2025 | 14.73 | 15.46 | 14.68 | 14.89 | 14.89 | 1.88% | 1,047,141 |
| Aug 21, 2025 | 15.41 | 15.41 | 14.29 | 14.61 | 14.61 | -5.62% | 857,614 |
| Aug 20, 2025 | 14.46 | 15.55 | 14.26 | 15.48 | 15.48 | 6.98% | 1,099,948 |
| Aug 19, 2025 | 15.18 | 15.28 | 14.38 | 14.47 | 14.47 | -5.67% | 1,302,768 |
| Aug 18, 2025 | 14.47 | 15.55 | 14.30 | 15.34 | 15.34 | 5.65% | 1,207,789 |
| Aug 15, 2025 | 14.17 | 15.00 | 14.16 | 14.52 | 14.52 | 2.76% | 938,025 |
| Aug 14, 2025 | 13.55 | 14.23 | 13.40 | 14.13 | 14.13 | 4.20% | 1,242,382 |
| Aug 13, 2025 | 13.11 | 13.94 | 12.59 | 13.56 | 13.56 | 0.37% | 1,501,665 |
| Aug 12, 2025 | 13.21 | 13.61 | 13.04 | 13.51 | 13.51 | 2.43% | 889,718 |
| Aug 11, 2025 | 13.01 | 13.50 | 12.93 | 13.19 | 13.19 | 1.46% | 865,238 |
| Aug 8, 2025 | 12.89 | 13.09 | 12.70 | 13.00 | 13.00 | 1.01% | 505,737 |
| Aug 7, 2025 | 13.52 | 13.54 | 12.83 | 12.87 | 12.87 | -4.38% | 564,095 |
| Aug 6, 2025 | 13.33 | 13.70 | 13.11 | 13.46 | 13.46 | 0.37% | 579,496 |
| Aug 5, 2025 | 12.94 | 13.57 | 12.86 | 13.41 | 13.41 | 2.92% | 600,215 |
| Aug 4, 2025 | 13.65 | 13.81 | 12.87 | 13.03 | 13.03 | -4.65% | 829,407 |
| Aug 1, 2025 | 14.17 | 14.46 | 13.65 | 13.67 | 13.67 | -3.43% | 1,107,844 |
| Jul 31, 2025 | 14.21 | 14.50 | 14.01 | 14.15 | 14.15 | -2.35% | 637,392 |
| Jul 30, 2025 | 14.06 | 15.15 | 13.98 | 14.49 | 14.49 | 4.39% | 666,103 |
| Jul 29, 2025 | 13.63 | 14.01 | 13.41 | 13.88 | 13.88 | 2.06% | 619,548 |
| Jul 28, 2025 | 14.45 | 14.45 | 13.54 | 13.60 | 13.60 | -5.03% | 572,380 |
| Jul 25, 2025 | 14.26 | 14.45 | 13.85 | 14.32 | 14.32 | 0.42% | 558,940 |
| Jul 24, 2025 | 13.32 | 14.55 | 13.13 | 14.26 | 14.26 | 7.14% | 782,191 |
| Jul 23, 2025 | 13.48 | 13.62 | 13.25 | 13.31 | 13.31 | -0.22% | 729,869 |
| Jul 22, 2025 | 13.69 | 13.90 | 13.28 | 13.34 | 13.34 | -2.06% | 938,056 |
| Jul 21, 2025 | 14.33 | 14.42 | 13.54 | 13.62 | 13.62 | -4.29% | 590,118 |
| Jul 18, 2025 | 14.53 | 14.74 | 14.14 | 14.23 | 14.23 | -0.77% | 987,955 |
| Jul 17, 2025 | 14.33 | 14.47 | 14.25 | 14.34 | 14.34 | 0.14% | 1,024,457 |
| Jul 16, 2025 | 14.55 | 14.80 | 14.16 | 14.32 | 14.32 | -2.05% | 806,487 |
| Jul 15, 2025 | 15.12 | 15.24 | 14.40 | 14.62 | 14.62 | -2.66% | 316,173 |
| Jul 14, 2025 | 14.20 | 15.17 | 14.07 | 15.02 | 15.02 | 3.66% | 518,994 |
| Jul 11, 2025 | 14.51 | 14.94 | 14.30 | 14.49 | 14.49 | -1.02% | 442,534 |
| Jul 10, 2025 | 14.55 | 14.68 | 14.10 | 14.64 | 14.64 | 1.88% | 364,156 |
| Jul 9, 2025 | 14.06 | 14.53 | 13.85 | 14.37 | 14.37 | 3.01% | 596,239 |
| Jul 8, 2025 | 13.58 | 14.17 | 13.50 | 13.95 | 13.95 | 3.10% | 767,190 |
| Jul 7, 2025 | 14.48 | 14.70 | 13.44 | 13.53 | 13.53 | -6.95% | 830,150 |
| Jul 3, 2025 | 14.37 | 14.63 | 14.20 | 14.54 | 14.54 | 1.68% | 349,918 |
| Jul 2, 2025 | 13.71 | 14.54 | 13.65 | 14.30 | 14.30 | 4.38% | 753,903 |
| Jul 1, 2025 | 13.48 | 13.78 | 13.22 | 13.70 | 13.70 | 1.26% | 717,345 |
| Jun 30, 2025 | 13.84 | 13.98 | 13.37 | 13.53 | 13.53 | -1.31% | 985,943 |
| Jun 27, 2025 | 13.97 | 14.02 | 13.45 | 13.71 | 13.71 | -2.07% | 2,231,709 |