Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
38.01
-0.05 (-0.13%)
At close: Oct 6, 2025, 4:00 PM EDT
38.01
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:00 PM EDT
Mineralys Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 38.53 | 39.30 | 37.50 | 37.90 | - | -0.42% | 590,232 |
| Oct 3, 2025 | 40.91 | 40.91 | 38.04 | 38.06 | 38.06 | -5.93% | 958,860 |
| Oct 2, 2025 | 39.78 | 40.47 | 38.71 | 40.46 | 40.46 | 1.63% | 721,146 |
| Oct 1, 2025 | 38.20 | 40.51 | 37.32 | 39.81 | 39.81 | 4.98% | 1,554,137 |
| Sep 30, 2025 | 39.22 | 40.18 | 37.84 | 37.92 | 37.92 | -3.63% | 1,541,789 |
| Sep 29, 2025 | 39.92 | 41.09 | 38.89 | 39.35 | 39.35 | -1.60% | 3,085,353 |
| Sep 26, 2025 | 39.00 | 40.21 | 38.77 | 39.99 | 39.99 | 3.84% | 1,635,172 |
| Sep 25, 2025 | 38.76 | 39.02 | 37.60 | 38.51 | 38.51 | -0.93% | 1,653,372 |
| Sep 24, 2025 | 38.26 | 39.14 | 37.51 | 38.87 | 38.87 | 3.24% | 1,404,763 |
| Sep 23, 2025 | 38.94 | 39.27 | 37.57 | 37.65 | 37.65 | -2.91% | 732,593 |
| Sep 22, 2025 | 39.14 | 39.52 | 38.02 | 38.78 | 38.78 | -1.25% | 898,339 |
| Sep 19, 2025 | 39.53 | 40.20 | 38.36 | 39.27 | 39.27 | -1.50% | 2,477,540 |
| Sep 18, 2025 | 37.42 | 40.33 | 36.77 | 39.87 | 39.87 | 6.92% | 1,532,306 |
| Sep 17, 2025 | 37.42 | 39.00 | 37.27 | 37.29 | 37.29 | -0.35% | 1,473,216 |
| Sep 16, 2025 | 36.06 | 37.73 | 35.69 | 37.42 | 37.42 | 3.34% | 1,832,672 |
| Sep 15, 2025 | 36.34 | 36.65 | 34.59 | 36.21 | 36.21 | -2.40% | 1,705,553 |
| Sep 12, 2025 | 37.10 | 38.00 | 36.18 | 37.10 | 37.10 | -0.16% | 1,268,277 |
| Sep 11, 2025 | 38.99 | 39.20 | 37.08 | 37.16 | 37.16 | -3.63% | 2,026,096 |
| Sep 10, 2025 | 38.53 | 38.62 | 35.00 | 38.56 | 38.56 | 0.16% | 2,084,013 |
| Sep 9, 2025 | 36.68 | 38.54 | 35.93 | 38.50 | 38.50 | 7.15% | 1,981,574 |
| Sep 8, 2025 | 34.84 | 36.73 | 33.78 | 35.93 | 35.93 | 3.25% | 2,112,171 |
| 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 |