Skip to main content
logo
Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
26.68
+0.34 (1.29%)
At close: Jun 26, 2026, 4:00 PM EDT
26.75
+0.07 (0.26%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Mineralys Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.9126.7825.4426.6826.681.29%5,003,193
Jun 25, 202625.5426.7725.5426.3426.342.19%946,758
Jun 24, 202625.6126.3525.5025.7825.780.64%1,452,722
Jun 23, 202625.0326.3024.5525.6125.610.95%1,380,751
Jun 22, 202624.9425.6224.5125.3725.373.00%1,649,820
Jun 18, 202625.5825.9924.5224.6324.63-1.99%4,062,205
Jun 17, 202624.2625.7424.2625.1325.134.75%1,646,342
Jun 16, 202623.9824.2523.2923.9923.990.29%1,434,618
Jun 15, 202623.9824.1623.4023.9223.921.27%1,758,275
Jun 12, 202623.9324.2023.2623.6223.62-1.34%1,798,007
Jun 11, 202623.8024.0123.3223.9423.940.76%1,507,421
Jun 10, 202624.0125.0223.7223.7623.76-1.74%1,048,541
Jun 9, 202622.9024.4022.8624.1824.187.47%2,548,939
Jun 8, 202623.7623.8022.3022.5022.50-5.02%2,021,163
Jun 5, 202624.8025.0923.3423.6923.69-5.43%4,120,129
Jun 4, 202625.1525.9424.9525.0525.05-0.04%2,699,470
Jun 3, 202626.4826.7823.6525.0625.06-13.14%8,172,074
Jun 2, 202630.7030.7028.8228.8528.85-7.26%728,549
Jun 1, 202630.9931.9230.0131.1131.11-1.24%1,344,963
May 29, 202631.6332.1430.9731.5031.50-0.13%1,081,143
May 28, 202630.0131.9629.5631.5431.545.10%1,708,676
May 27, 202630.3230.4229.4030.0130.010.07%1,160,123
May 26, 202630.2230.7429.7729.9929.990.47%933,032
May 22, 202630.4730.5629.6629.8529.85-1.26%780,827
May 21, 202628.1230.3827.5130.2330.236.33%891,218
May 20, 202626.5028.5026.5028.4328.439.22%4,293,845
May 19, 202626.0426.7325.6426.0326.03-1.36%703,156
May 18, 202627.5027.5526.0526.3926.39-3.62%959,516
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