Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
25.60
-0.41 (-1.58%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Mineralys Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.81 | 26.11 | 25.25 | 25.60 | 25.60 | -1.58% | 775,544 |
| Aug 27, 2026 | 25.86 | 26.24 | 25.53 | 26.01 | 26.01 | 0.46% | 420,746 |
| Aug 26, 2026 | 26.30 | 26.30 | 25.57 | 25.89 | 25.89 | -1.71% | 766,389 |
| Aug 25, 2026 | 25.47 | 26.67 | 25.38 | 26.34 | 26.34 | 4.23% | 863,556 |
| Aug 24, 2026 | 25.68 | 25.86 | 24.95 | 25.27 | 25.27 | -1.48% | 587,117 |
| Aug 21, 2026 | 25.97 | 26.40 | 25.63 | 25.65 | 25.65 | -0.39% | 695,166 |
| Aug 20, 2026 | 26.53 | 26.62 | 25.30 | 25.75 | 25.75 | -4.45% | 785,171 |
| Aug 19, 2026 | 27.46 | 27.75 | 26.70 | 26.95 | 26.95 | 1.28% | 1,222,088 |
| Aug 18, 2026 | 25.90 | 26.89 | 25.75 | 26.61 | 26.61 | 2.15% | 1,100,309 |
| Aug 17, 2026 | 25.46 | 26.10 | 25.00 | 26.05 | 26.05 | 1.60% | 781,408 |
| Aug 14, 2026 | 25.88 | 25.89 | 25.42 | 25.64 | 25.64 | -1.72% | 696,416 |
| Aug 13, 2026 | 27.13 | 27.13 | 25.91 | 26.09 | 26.09 | -3.55% | 841,125 |
| Aug 12, 2026 | 25.12 | 27.80 | 25.10 | 27.05 | 27.05 | -1.02% | 1,381,519 |
| Aug 11, 2026 | 27.57 | 27.57 | 26.62 | 27.33 | 27.33 | -0.18% | 667,758 |
| Aug 10, 2026 | 27.09 | 28.09 | 26.98 | 27.38 | 27.38 | 0.11% | 841,207 |
| Aug 7, 2026 | 27.42 | 27.55 | 27.03 | 27.35 | 27.35 | 1.33% | 385,651 |
| Aug 6, 2026 | 26.91 | 27.63 | 26.46 | 26.99 | 26.99 | 0.52% | 443,420 |
| Aug 5, 2026 | 26.73 | 27.30 | 26.42 | 26.85 | 26.85 | 1.32% | 504,215 |
| Aug 4, 2026 | 26.20 | 26.58 | 25.56 | 26.50 | 26.50 | 2.79% | 663,692 |
| Aug 3, 2026 | 25.80 | 26.06 | 24.95 | 25.78 | 25.78 | 1.02% | 1,031,857 |
| Jul 31, 2026 | 26.26 | 26.97 | 25.20 | 25.52 | 25.52 | -2.56% | 618,119 |
| Jul 30, 2026 | 26.09 | 26.35 | 25.74 | 26.19 | 26.19 | -0.61% | 568,052 |
| Jul 29, 2026 | 27.00 | 27.37 | 26.28 | 26.35 | 26.35 | -2.23% | 526,053 |
| Jul 28, 2026 | 27.51 | 27.89 | 26.48 | 26.95 | 26.95 | -0.96% | 564,754 |
| Jul 27, 2026 | 27.22 | 28.19 | 27.11 | 27.21 | 27.21 | 1.87% | 830,644 |
| Jul 24, 2026 | 27.03 | 27.98 | 26.47 | 26.71 | 26.71 | -1.07% | 648,860 |
| Jul 23, 2026 | 26.96 | 27.58 | 25.92 | 27.00 | 27.00 | -0.04% | 853,548 |
| Jul 22, 2026 | 27.32 | 27.51 | 26.85 | 27.01 | 27.01 | -1.85% | 506,754 |
| Jul 21, 2026 | 26.58 | 27.69 | 26.53 | 27.52 | 27.52 | 3.03% | 456,634 |
| Jul 20, 2026 | 27.06 | 27.17 | 26.46 | 26.71 | 26.71 | -1.40% | 501,004 |
| Jul 17, 2026 | 26.53 | 27.76 | 26.44 | 27.09 | 27.09 | 0.04% | 645,892 |
| Jul 16, 2026 | 27.10 | 27.28 | 26.53 | 27.08 | 27.08 | -0.84% | 782,160 |
| Jul 15, 2026 | 27.15 | 27.33 | 26.39 | 27.31 | 27.31 | 0.11% | 500,926 |
| Jul 14, 2026 | 27.59 | 27.81 | 27.03 | 27.28 | 27.28 | -1.12% | 567,537 |
| Jul 13, 2026 | 27.68 | 28.26 | 26.77 | 27.59 | 27.59 | -2.78% | 830,820 |
| Jul 10, 2026 | 28.86 | 28.90 | 27.69 | 28.38 | 28.38 | -2.00% | 727,682 |
| Jul 9, 2026 | 30.30 | 30.88 | 28.60 | 28.96 | 28.96 | -4.74% | 1,266,117 |
| Jul 8, 2026 | 30.03 | 30.50 | 29.61 | 30.40 | 30.40 | -0.20% | 995,376 |
| Jul 7, 2026 | 29.71 | 31.11 | 29.27 | 30.46 | 30.46 | 4.60% | 1,234,754 |
| Jul 6, 2026 | 27.55 | 29.97 | 27.01 | 29.12 | 29.12 | 5.16% | 1,717,111 |
| Jul 2, 2026 | 27.20 | 27.77 | 26.76 | 27.69 | 27.69 | 2.98% | 700,764 |
| Jul 1, 2026 | 26.72 | 27.93 | 26.52 | 26.89 | 26.89 | -0.33% | 1,363,693 |
| Jun 30, 2026 | 26.82 | 27.19 | 25.56 | 26.98 | 26.98 | 0.37% | 2,030,358 |
| Jun 29, 2026 | 26.62 | 27.12 | 26.04 | 26.88 | 26.88 | 0.75% | 1,606,600 |
| Jun 26, 2026 | 25.91 | 26.78 | 25.44 | 26.68 | 26.68 | 1.29% | 5,199,187 |
| Jun 25, 2026 | 25.54 | 26.77 | 25.54 | 26.34 | 26.34 | 2.19% | 946,759 |
| Jun 24, 2026 | 25.61 | 26.35 | 25.50 | 25.78 | 25.78 | 0.64% | 1,453,010 |
| Jun 23, 2026 | 25.03 | 26.30 | 24.55 | 25.61 | 25.61 | 0.95% | 1,380,926 |
| Jun 22, 2026 | 24.94 | 25.62 | 24.51 | 25.37 | 25.37 | 3.00% | 1,649,978 |
| Jun 18, 2026 | 25.58 | 25.99 | 24.52 | 24.63 | 24.63 | -1.99% | 4,062,205 |