Skip to main content
logo
Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
18.18
-3.06 (-14.41%)
At close: Oct 30, 2026, 4:00 PM EST
18.17
-0.01 (-0.06%)
Pre-market: Nov 2, 2026, 7:02 AM EST

Mineralys Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202620.9920.9918.1118.1818.18-14.41%3,979,591
Oct 29, 202621.6422.4821.1121.2421.24-0.65%2,077,152
Oct 28, 202621.1322.1520.9221.3821.381.18%1,543,455
Oct 27, 202620.5921.2420.1821.1321.132.77%3,199,926
Oct 26, 202620.7120.7120.2520.5620.560.05%795,986
Oct 23, 202621.3821.3820.3220.5520.55-4.29%1,089,746
Oct 22, 202621.0021.6020.7021.4721.471.75%824,733
Oct 21, 202621.9022.2421.1021.1021.10-2.22%808,548
Oct 20, 202620.8721.7620.5821.5821.583.15%1,000,904
Oct 19, 202620.5721.1120.2720.9220.923.05%1,119,645
Oct 16, 202621.6021.6020.1220.3020.30-6.19%1,181,246
Oct 15, 202621.0421.8320.8321.6421.644.24%1,093,941
Oct 14, 202620.7422.2320.6120.7620.76-1.14%1,159,525
Oct 13, 202622.0422.8220.4121.0021.00-5.53%3,346,441
Oct 12, 202622.9023.1022.1722.2322.23-4.88%1,003,407
Oct 9, 202622.4923.6822.3723.3723.374.42%895,314
Oct 8, 202622.2522.3921.4622.3822.381.31%2,245,272
Oct 7, 202621.7822.4421.4922.0922.090.64%989,115
Oct 6, 202623.5423.5421.8821.9521.95-5.79%1,215,986
Oct 5, 202623.9824.0022.9723.3023.30-1.40%1,079,138
Oct 2, 202624.0124.3423.5523.6323.63-0.38%928,299
Oct 1, 202625.1325.3423.5823.7223.72-5.61%1,654,616
Sep 30, 202624.4825.8924.4425.1325.132.66%2,051,880
Sep 29, 202625.3925.7824.4324.4824.48-4.49%1,719,522
Sep 28, 202625.4625.9524.9225.6325.63-0.89%1,700,984
Sep 25, 202626.5526.7025.2125.8625.86-2.75%1,192,717
Sep 24, 202626.7727.0725.8326.5926.59-1.12%895,396
Sep 23, 202629.3629.8326.6226.8926.89-8.54%1,479,343
Sep 22, 202628.6329.5528.3729.4029.403.85%849,455
Sep 21, 202628.1928.4427.9028.3128.311.03%701,839
Sep 18, 202627.7728.1327.3828.0228.020.14%3,786,986
Sep 17, 202627.9529.5227.9327.9827.981.60%1,141,569
Sep 16, 202628.9829.0927.3327.5427.54-4.74%1,415,499
Sep 15, 202628.5828.9927.5528.9128.91-0.14%1,781,064
Sep 14, 202628.1429.6127.8928.9528.952.66%1,192,936
Sep 11, 202629.6529.9528.1728.2028.20-3.75%1,729,438
Sep 10, 202630.0430.5729.2029.3029.30-3.93%763,763
Sep 9, 202630.8731.9930.4330.5030.50-1.99%2,054,589
Sep 8, 202628.0331.5928.0331.1231.1210.32%2,593,863
Sep 4, 202628.0028.3527.4028.2128.21-0.21%643,518
Sep 3, 202629.1529.4027.7228.2728.27-2.65%1,325,735
Sep 2, 202625.7029.2925.7029.0429.0413.57%2,039,901
Sep 1, 202625.4726.3324.9825.5725.57-0.39%728,423
Aug 31, 202625.4225.9525.0625.6725.670.27%1,078,167
Aug 28, 202625.8126.1125.2525.6025.60-1.58%812,834
Aug 27, 202625.8626.2425.5326.0126.010.46%420,747
Aug 26, 202626.3026.3025.5725.8925.89-1.71%766,392
Aug 25, 202625.4726.6725.3826.3426.344.23%863,967
Aug 24, 202625.6825.8624.9525.2725.27-1.48%591,199
Aug 21, 202625.9726.4025.6325.6525.65-0.39%699,839