Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
23.37
+0.99 (4.42%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Mineralys Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.49 | 23.68 | 22.37 | 23.37 | 23.37 | 4.42% | 895,149 |
| Oct 8, 2026 | 22.25 | 22.39 | 21.46 | 22.38 | 22.38 | 1.31% | 2,225,673 |
| Oct 7, 2026 | 21.78 | 22.44 | 21.49 | 22.09 | 22.09 | 0.64% | 984,911 |
| Oct 6, 2026 | 23.54 | 23.54 | 21.88 | 21.95 | 21.95 | -5.79% | 1,212,063 |
| Oct 5, 2026 | 23.98 | 24.00 | 22.97 | 23.30 | 23.30 | -1.40% | 1,078,435 |
| Oct 2, 2026 | 24.01 | 24.34 | 23.55 | 23.63 | 23.63 | -0.38% | 927,273 |
| Oct 1, 2026 | 25.13 | 25.34 | 23.58 | 23.72 | 23.72 | -5.61% | 1,654,162 |
| Sep 30, 2026 | 24.48 | 25.89 | 24.44 | 25.13 | 25.13 | 2.66% | 2,051,832 |
| Sep 29, 2026 | 25.39 | 25.78 | 24.43 | 24.48 | 24.48 | -4.49% | 1,665,708 |
| Sep 28, 2026 | 25.46 | 25.95 | 24.92 | 25.63 | 25.63 | -0.89% | 1,686,992 |
| Sep 25, 2026 | 26.55 | 26.70 | 25.21 | 25.86 | 25.86 | -2.75% | 1,192,714 |
| Sep 24, 2026 | 26.77 | 27.07 | 25.83 | 26.59 | 26.59 | -1.12% | 895,396 |
| Sep 23, 2026 | 29.36 | 29.83 | 26.62 | 26.89 | 26.89 | -8.54% | 1,479,343 |
| Sep 22, 2026 | 28.63 | 29.55 | 28.37 | 29.40 | 29.40 | 3.85% | 849,455 |
| Sep 21, 2026 | 28.19 | 28.44 | 27.90 | 28.31 | 28.31 | 1.03% | 701,839 |
| Sep 18, 2026 | 27.77 | 28.13 | 27.38 | 28.02 | 28.02 | 0.14% | 3,786,986 |
| Sep 17, 2026 | 27.95 | 29.52 | 27.93 | 27.98 | 27.98 | 1.60% | 1,141,569 |
| Sep 16, 2026 | 28.98 | 29.09 | 27.33 | 27.54 | 27.54 | -4.74% | 1,415,499 |
| Sep 15, 2026 | 28.58 | 28.99 | 27.55 | 28.91 | 28.91 | -0.14% | 1,781,064 |
| Sep 14, 2026 | 28.14 | 29.61 | 27.89 | 28.95 | 28.95 | 2.66% | 1,192,936 |
| Sep 11, 2026 | 29.65 | 29.95 | 28.17 | 28.20 | 28.20 | -3.75% | 1,729,438 |
| Sep 10, 2026 | 30.04 | 30.57 | 29.20 | 29.30 | 29.30 | -3.93% | 763,763 |
| Sep 9, 2026 | 30.87 | 31.99 | 30.43 | 30.50 | 30.50 | -1.99% | 2,054,589 |
| Sep 8, 2026 | 28.03 | 31.59 | 28.03 | 31.12 | 31.12 | 10.32% | 2,593,863 |
| Sep 4, 2026 | 28.00 | 28.35 | 27.40 | 28.21 | 28.21 | -0.21% | 643,518 |
| Sep 3, 2026 | 29.15 | 29.40 | 27.72 | 28.27 | 28.27 | -2.65% | 1,325,735 |
| Sep 2, 2026 | 25.70 | 29.29 | 25.70 | 29.04 | 29.04 | 13.57% | 2,039,901 |
| Sep 1, 2026 | 25.47 | 26.33 | 24.98 | 25.57 | 25.57 | -0.39% | 728,423 |
| Aug 31, 2026 | 25.42 | 25.95 | 25.06 | 25.67 | 25.67 | 0.27% | 1,078,167 |
| Aug 28, 2026 | 25.81 | 26.11 | 25.25 | 25.60 | 25.60 | -1.58% | 812,834 |
| Aug 27, 2026 | 25.86 | 26.24 | 25.53 | 26.01 | 26.01 | 0.46% | 420,747 |
| Aug 26, 2026 | 26.30 | 26.30 | 25.57 | 25.89 | 25.89 | -1.71% | 766,392 |
| Aug 25, 2026 | 25.47 | 26.67 | 25.38 | 26.34 | 26.34 | 4.23% | 863,967 |
| Aug 24, 2026 | 25.68 | 25.86 | 24.95 | 25.27 | 25.27 | -1.48% | 591,199 |
| Aug 21, 2026 | 25.97 | 26.40 | 25.63 | 25.65 | 25.65 | -0.39% | 699,839 |
| Aug 20, 2026 | 26.53 | 26.62 | 25.30 | 25.75 | 25.75 | -4.45% | 785,193 |
| Aug 19, 2026 | 27.46 | 27.75 | 26.70 | 26.95 | 26.95 | 1.28% | 1,222,092 |
| Aug 18, 2026 | 25.90 | 26.89 | 25.75 | 26.61 | 26.61 | 2.15% | 1,100,311 |
| Aug 17, 2026 | 25.46 | 26.10 | 25.00 | 26.05 | 26.05 | 1.60% | 802,252 |
| Aug 14, 2026 | 25.88 | 25.89 | 25.42 | 25.64 | 25.64 | -1.72% | 697,762 |
| Aug 13, 2026 | 27.13 | 27.13 | 25.91 | 26.09 | 26.09 | -3.55% | 863,225 |
| Aug 12, 2026 | 25.12 | 27.80 | 25.10 | 27.05 | 27.05 | -1.02% | 1,396,597 |
| Aug 11, 2026 | 27.57 | 27.57 | 26.62 | 27.33 | 27.33 | -0.18% | 679,796 |
| Aug 10, 2026 | 27.09 | 28.09 | 26.98 | 27.38 | 27.38 | 0.11% | 855,860 |
| Aug 7, 2026 | 27.42 | 27.55 | 27.03 | 27.35 | 27.35 | 1.33% | 386,166 |
| Aug 6, 2026 | 26.91 | 27.63 | 26.46 | 26.99 | 26.99 | 0.52% | 443,421 |
| Aug 5, 2026 | 26.73 | 27.30 | 26.42 | 26.85 | 26.85 | 1.32% | 504,319 |
| Aug 4, 2026 | 26.20 | 26.58 | 25.56 | 26.50 | 26.50 | 2.79% | 663,829 |
| Aug 3, 2026 | 25.80 | 26.06 | 24.95 | 25.78 | 25.78 | 1.02% | 1,031,859 |
| Jul 31, 2026 | 26.26 | 26.97 | 25.20 | 25.52 | 25.52 | -2.56% | 618,119 |