Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	35.42	36.50	35.01	36.29	36.29	2.23%	1,019,056
Dec 30, 2025	36.90	36.90	35.13	35.50	35.50	-3.61%	1,197,306
Dec 29, 2025	36.97	37.60	36.74	36.83	36.83	-0.83%	973,440
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%	665,230
Dec 23, 2025	37.04	38.23	36.51	37.35	37.35	-0.56%	827,788
Dec 22, 2025	36.69	38.00	36.51	37.56	37.56	1.98%	1,271,496
Dec 19, 2025	37.35	38.40	36.16	36.83	36.83	-0.46%	6,222,704
Dec 18, 2025	37.24	37.83	36.01	37.00	37.00	-0.05%	1,072,512
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
Nov 7, 2025	36.56	38.80	36.56	38.02	38.02	2.73%	1,189,060
Nov 6, 2025	39.70	39.80	37.00	37.01	37.01	-6.66%	2,107,348
Nov 5, 2025	39.57	39.92	38.41	39.65	39.65	-0.40%	779,050
Nov 4, 2025	39.01	40.48	38.52	39.81	39.81	1.63%	905,975
Nov 3, 2025	39.84	42.00	38.00	39.17	39.17	-4.14%	1,497,739
Oct 31, 2025	40.80	41.89	39.61	40.86	40.86	-0.63%	1,048,314
Oct 30, 2025	40.97	43.43	40.51	41.12	41.12	2.44%	1,010,017
Oct 29, 2025	40.73	40.98	39.44	40.14	40.14	-1.30%	578,617
Oct 28, 2025	40.34	41.37	39.80	40.67	40.67	0.27%	534,443
Oct 27, 2025	40.26	41.60	40.00	40.56	40.56	1.65%	755,043
Oct 24, 2025	41.20	41.46	39.33	39.90	39.90	-2.23%	687,189
Oct 23, 2025	42.19	42.24	40.42	40.81	40.81	-2.93%	771,817
Oct 22, 2025	43.00	43.39	40.62	42.04	42.04	-3.07%	970,461
Oct 21, 2025	44.60	44.60	43.31	43.37	43.37	-1.79%	681,391