Skip to main content
logo
Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
27.38
+0.11 (0.40%)
At close: May 15, 2026, 4:00 PM EDT
27.15
-0.23 (-0.84%)
After-hours: May 15, 2026, 5:24 PM EDT

Mineralys Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202627.2927.6926.7727.3827.380.40%964,338
May 14, 202626.8127.2926.0127.2727.271.53%708,515
May 13, 202629.0029.1126.7126.8626.86-8.20%1,630,150
May 12, 202629.6029.6028.7529.2629.26-1.58%426,631
May 11, 202629.7130.1529.0629.7329.730.64%718,915
May 8, 202629.1230.0028.5729.5429.540.65%894,873
May 7, 202629.1830.6927.9829.3529.35-2.56%1,701,982
May 6, 202629.4130.7128.9630.1230.122.87%1,002,965
May 5, 202630.0030.8628.4729.2829.28-1.25%826,709
May 4, 202628.7129.7328.1829.6529.651.33%1,297,940
May 1, 202627.7529.6427.4829.2629.269.79%2,133,144
Apr 30, 202625.8426.7325.7626.6526.654.26%698,315
Apr 29, 202625.4626.1525.1625.5625.56-1.27%868,435
Apr 28, 202627.2027.2225.6125.8925.89-4.08%1,255,266
Apr 27, 202628.0528.6426.6226.9926.99-1.89%836,919
Apr 24, 202628.4028.9727.2627.5127.51-3.44%603,761
Apr 23, 202628.7629.5027.9428.4928.49-1.52%762,496
Apr 22, 202629.0929.4928.5828.9328.930.52%598,223
Apr 21, 202630.1130.4127.6728.7828.78-4.29%1,062,600
Apr 20, 202630.3730.3729.5230.0730.07-1.67%573,262
Apr 17, 202631.3331.3330.0530.5830.580.07%1,040,439
Apr 16, 202630.3531.4830.1030.5630.560.46%1,379,934
Apr 15, 202627.6631.1127.0030.4230.4211.35%3,181,661
Apr 14, 202627.1627.4926.6927.3227.320.59%645,211
Apr 13, 202626.4827.7226.3527.1627.162.03%652,826
Apr 10, 202627.2427.3026.0826.6226.62-2.02%983,354
Apr 9, 202627.3828.1226.9227.1727.17-2.13%1,035,612
Apr 8, 202628.9129.7827.4927.7627.76-1.94%837,287
Apr 7, 202627.7128.9526.7328.3128.310.28%2,060,543
Apr 6, 202626.7328.6626.7128.2328.234.67%1,557,251
Apr 2, 202625.4927.0325.4926.9726.972.12%1,645,190
Apr 1, 202628.0129.1026.2726.4126.41-2.51%1,069,801
Mar 31, 202624.0727.5624.0727.0927.0915.23%2,509,170
Mar 30, 202623.7924.5623.4023.5123.51-0.72%997,997
Mar 27, 202623.4224.2223.3023.6823.680.30%1,443,786
Mar 26, 202624.0024.5123.5223.6123.61-4.10%775,936
Mar 25, 202623.6224.6423.5924.6224.627.60%1,093,196
Mar 24, 202623.2723.8722.4222.8822.88-3.26%881,644
Mar 23, 202624.0824.5023.2123.6523.65-1.74%1,323,717
Mar 20, 202623.1224.4222.6424.0724.073.39%2,894,909
Mar 19, 202623.6924.1123.0823.2823.28-2.59%1,423,186
Mar 18, 202624.5324.6323.6023.9023.90-4.48%2,384,123
Mar 17, 202625.6525.8624.9025.0225.02-2.76%1,070,070
Mar 16, 202626.2826.9825.4425.7325.73-1.76%958,413
Mar 13, 202625.8128.6525.4526.1926.19-2.96%1,393,543
Mar 12, 202627.9227.9226.7526.9926.99-3.50%1,168,623
Mar 11, 202628.3128.6726.6227.9727.97-1.62%1,260,811
Mar 10, 202626.4531.0024.3728.4328.434.37%3,639,967
Mar 9, 202626.8427.4726.0027.2427.242.44%864,282
Mar 6, 202626.2227.0725.6626.5926.59-0.49%1,343,197