Skip to main content
logo
Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
28.02
+0.04 (0.14%)
At close: Sep 18, 2026, 4:00 PM EDT
27.92
-0.10 (-0.36%)
After-hours: Sep 18, 2026, 7:34 PM EDT

Mineralys Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202627.7728.1327.3828.0228.020.14%3,786,985
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
Aug 20, 202626.5326.6225.3025.7525.75-4.45%785,193
Aug 19, 202627.4627.7526.7026.9526.951.28%1,222,092
Aug 18, 202625.9026.8925.7526.6126.612.15%1,100,311
Aug 17, 202625.4626.1025.0026.0526.051.60%802,252
Aug 14, 202625.8825.8925.4225.6425.64-1.72%697,762
Aug 13, 202627.1327.1325.9126.0926.09-3.55%863,225
Aug 12, 202625.1227.8025.1027.0527.05-1.02%1,396,597
Aug 11, 202627.5727.5726.6227.3327.33-0.18%679,796
Aug 10, 202627.0928.0926.9827.3827.380.11%855,860
Aug 7, 202627.4227.5527.0327.3527.351.33%386,166
Aug 6, 202626.9127.6326.4626.9926.990.52%443,421
Aug 5, 202626.7327.3026.4226.8526.851.32%504,319
Aug 4, 202626.2026.5825.5626.5026.502.79%663,829
Aug 3, 202625.8026.0624.9525.7825.781.02%1,031,859
Jul 31, 202626.2626.9725.2025.5225.52-2.56%618,119
Jul 30, 202626.0926.3525.7426.1926.19-0.61%568,052
Jul 29, 202627.0027.3726.2826.3526.35-2.23%526,734
Jul 28, 202627.5127.8926.4826.9526.95-0.96%564,765
Jul 27, 202627.2228.1927.1127.2127.211.87%830,700
Jul 24, 202627.0327.9826.4726.7126.71-1.07%648,860
Jul 23, 202626.9627.5825.9227.0027.00-0.04%853,555
Jul 22, 202627.3227.5126.8527.0127.01-1.85%506,855
Jul 21, 202626.5827.6926.5327.5227.523.03%456,634
Jul 20, 202627.0627.1726.4626.7126.71-1.40%501,005
Jul 17, 202626.5327.7626.4427.0927.090.04%645,894
Jul 16, 202627.1027.2826.5327.0827.08-0.84%782,726
Jul 15, 202627.1527.3326.3927.3127.310.11%502,433
Jul 14, 202627.5927.8127.0327.2827.28-1.12%567,548
Jul 13, 202627.6828.2626.7727.5927.59-2.78%830,842
Jul 10, 202628.8628.9027.6928.3828.38-2.00%727,686