Mineralys Therapeutics, Inc. (MLYS)

NASDAQ: MLYS · Real-Time Price · USD

22.88

-0.77 (-3.26%)

At close: Mar 24, 2026, 4:00 PM EDT

23.01

+0.13 (0.57%)

Pre-market: Mar 25, 2026, 5:12 AM EDT

Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	23.27	23.87	22.42	22.88	22.88	-3.26%	783,567
Mar 23, 2026	24.08	24.50	23.21	23.65	23.65	-1.74%	1,323,717
Mar 20, 2026	23.12	24.42	22.64	24.07	24.07	3.39%	2,894,707
Mar 19, 2026	23.69	24.11	23.08	23.28	23.28	-2.59%	1,423,186
Mar 18, 2026	24.53	24.63	23.60	23.90	23.90	-4.48%	2,237,790
Mar 17, 2026	25.65	25.86	24.90	25.02	25.02	-2.76%	1,068,747
Mar 16, 2026	26.28	26.98	25.44	25.73	25.73	-1.76%	958,405
Mar 13, 2026	25.81	28.65	25.45	26.19	26.19	-2.96%	1,393,468
Mar 12, 2026	27.92	27.92	26.75	26.99	26.99	-3.50%	1,165,568
Mar 11, 2026	28.31	28.67	26.62	27.97	27.97	-1.62%	1,256,094
Mar 10, 2026	26.45	31.00	24.37	28.43	28.43	4.37%	3,586,905
Mar 9, 2026	26.84	27.47	26.00	27.24	27.24	2.44%	851,911
Mar 6, 2026	26.22	27.07	25.66	26.59	26.59	-0.49%	1,342,187
Mar 5, 2026	28.52	28.90	26.56	26.72	26.72	-7.13%	1,270,950
Mar 4, 2026	28.82	29.06	27.20	28.77	28.77	0.91%	1,153,188
Mar 3, 2026	28.62	28.87	27.39	28.51	28.51	-2.76%	714,580
Mar 2, 2026	29.08	29.61	27.55	29.32	29.32	0.21%	938,902
Feb 27, 2026	28.45	29.35	28.27	29.26	29.26	0.79%	709,044
Feb 26, 2026	29.11	29.15	28.11	29.03	29.03	-0.68%	1,188,901
Feb 25, 2026	29.96	29.97	28.54	29.23	29.23	-2.44%	820,279
Feb 24, 2026	28.61	30.05	27.76	29.96	29.96	3.56%	783,476
Feb 23, 2026	27.83	29.53	27.83	28.93	28.93	3.77%	1,029,217
Feb 20, 2026	27.84	28.29	27.32	27.88	27.88	-0.64%	777,551
Feb 19, 2026	27.75	28.20	26.85	28.06	28.06	0.43%	1,712,535
Feb 18, 2026	27.85	28.64	27.61	27.94	27.94	-	679,778
Feb 17, 2026	27.59	28.27	27.29	27.94	27.94	1.23%	761,352
Feb 13, 2026	27.33	28.65	27.33	27.60	27.60	-0.93%	1,069,526
Feb 12, 2026	29.42	29.69	27.80	27.86	27.86	-6.45%	1,316,007
Feb 11, 2026	31.04	31.12	28.79	29.78	29.78	-4.15%	1,792,582
Feb 10, 2026	31.86	32.21	30.90	31.07	31.07	-2.11%	1,103,537
Feb 9, 2026	30.21	31.84	30.21	31.74	31.74	6.62%	1,309,282
Feb 6, 2026	28.98	30.19	28.42	29.77	29.77	5.53%	1,580,764
Feb 5, 2026	30.78	31.42	28.17	28.21	28.21	-7.87%	1,178,296
Feb 4, 2026	31.78	31.83	30.33	30.62	30.62	-2.98%	1,084,332
Feb 3, 2026	30.89	31.70	30.34	31.56	31.56	2.24%	1,831,725
Feb 2, 2026	30.89	31.40	30.37	30.87	30.87	-0.06%	785,400
Jan 30, 2026	31.83	32.34	30.79	30.89	30.89	-3.74%	894,227
Jan 29, 2026	32.21	32.56	31.58	32.09	32.09	-0.77%	525,503
Jan 28, 2026	32.71	32.99	31.81	32.34	32.34	-1.52%	689,828
Jan 27, 2026	33.00	33.63	32.25	32.84	32.84	-0.61%	669,359
Jan 26, 2026	32.78	33.26	32.05	33.04	33.04	0.79%	682,945
Jan 23, 2026	33.84	34.22	32.26	32.78	32.78	-4.38%	1,164,058
Jan 22, 2026	31.29	34.65	31.23	34.28	34.28	9.49%	1,445,011
Jan 21, 2026	31.43	31.86	30.96	31.31	31.31	-1.94%	940,768
Jan 20, 2026	32.10	32.93	31.59	31.93	31.93	-2.47%	1,174,736
Jan 16, 2026	31.38	32.97	31.08	32.74	32.74	4.33%	1,379,614
Jan 15, 2026	33.00	33.41	31.30	31.38	31.38	-6.09%	1,037,421
Jan 14, 2026	32.21	33.64	31.99	33.42	33.42	1.44%	1,394,551
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%	1,586,773