Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	15.07	15.40	14.74	15.31	-	2.00%	228,966
May 12, 2025	14.20	15.47	14.18	15.01	15.01	2.46%	876,158
May 9, 2025	15.59	15.94	14.40	14.65	14.65	-6.15%	644,860
May 8, 2025	15.01	15.66	14.21	15.61	15.61	5.76%	903,061
May 7, 2025	14.53	14.76	14.03	14.76	14.76	2.07%	530,072
May 6, 2025	15.48	15.79	14.05	14.46	14.46	-7.49%	921,124
May 5, 2025	15.47	15.66	14.80	15.63	15.63	1.36%	461,923
May 2, 2025	15.19	15.68	15.04	15.42	15.42	3.07%	780,729
May 1, 2025	14.22	15.09	13.96	14.96	14.96	5.28%	1,077,434
Apr 30, 2025	14.00	14.48	13.73	14.21	14.21	1.94%	996,107
Apr 29, 2025	13.47	13.96	13.06	13.94	13.94	2.80%	458,472
Apr 28, 2025	13.39	14.11	13.20	13.56	13.56	1.65%	582,659
Apr 25, 2025	13.79	13.97	12.90	13.34	13.34	-5.32%	827,575
Apr 24, 2025	13.68	14.16	13.38	14.09	14.09	4.14%	394,572
Apr 23, 2025	13.40	14.14	13.40	13.53	13.53	2.42%	536,530
Apr 22, 2025	13.49	13.63	12.94	13.21	13.21	-0.23%	502,760
Apr 21, 2025	13.27	13.67	12.77	13.24	13.24	-0.82%	638,842
Apr 17, 2025	13.52	13.87	12.90	13.35	13.35	-1.11%	382,306
Apr 16, 2025	13.62	13.87	13.10	13.50	13.50	-2.74%	478,097
Apr 15, 2025	14.35	14.43	13.77	13.88	13.88	-0.29%	440,493
Apr 14, 2025	14.83	14.83	13.47	13.92	13.92	3.88%	812,086
Apr 11, 2025	12.06	13.53	11.77	13.40	13.40	9.93%	850,455
Apr 10, 2025	12.12	12.46	11.48	12.19	12.19	-4.99%	1,010,401
Apr 9, 2025	11.42	12.84	10.44	12.83	12.83	9.01%	2,291,370
Apr 8, 2025	11.39	12.75	11.39	11.77	11.77	-2.32%	1,734,785
Apr 7, 2025	11.95	12.47	11.03	12.05	12.05	-2.82%	1,270,586
Apr 4, 2025	13.28	13.49	12.05	12.40	12.40	-8.35%	1,581,180
Apr 3, 2025	13.60	14.03	13.13	13.53	13.53	-3.36%	1,114,804
Apr 2, 2025	13.85	14.24	13.00	14.00	14.00	1.16%	1,444,112
Apr 1, 2025	16.45	17.17	13.58	13.84	13.84	-12.85%	2,327,556
Mar 31, 2025	14.59	16.02	14.06	15.88	15.88	8.32%	2,154,520
Mar 28, 2025	14.98	15.06	14.11	14.66	14.66	-2.27%	1,687,769
Mar 27, 2025	16.23	16.40	14.74	15.00	15.00	-7.12%	1,039,980
Mar 26, 2025	16.78	17.21	15.94	16.15	16.15	-3.75%	1,316,488
Mar 25, 2025	16.71	17.08	16.28	16.78	16.78	3.77%	1,340,296
Mar 24, 2025	17.08	17.35	16.15	16.17	16.17	-4.15%	1,076,090
Mar 21, 2025	16.60	17.26	16.56	16.87	16.87	0.84%	832,437
Mar 20, 2025	16.43	17.29	16.32	16.73	16.73	-0.12%	882,689
Mar 19, 2025	15.47	18.38	15.23	16.75	16.75	8.55%	2,285,010
Mar 18, 2025	14.46	15.50	14.31	15.43	15.43	8.51%	1,718,483
Mar 17, 2025	14.28	14.46	13.80	14.22	14.22	-0.21%	639,592
Mar 14, 2025	13.87	14.40	13.53	14.25	14.25	5.56%	1,295,203
Mar 13, 2025	13.03	13.95	12.77	13.50	13.50	2.97%	1,389,680
Mar 12, 2025	12.59	13.57	12.55	13.11	13.11	-8.32%	5,518,912
Mar 11, 2025	15.30	15.98	13.41	14.30	14.30	-4.41%	2,741,143
Mar 10, 2025	14.13	18.29	13.50	14.96	14.96	42.21%	15,168,245
Mar 7, 2025	10.57	10.77	10.19	10.52	10.52	-0.19%	717,906
Mar 6, 2025	9.86	10.82	9.69	10.54	10.54	5.29%	321,065
Mar 5, 2025	10.00	10.33	9.80	10.01	10.01	0.91%	189,701
Mar 4, 2025	8.85	10.00	8.79	9.92	9.92	10.96%	290,893