Skip to main content
logo
Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
27.35
+0.36 (1.33%)
At close: Aug 7, 2026, 4:00 PM EDT
27.48
+0.13 (0.48%)
After-hours: Aug 7, 2026, 7:34 PM EDT

Mineralys Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202627.4227.5527.0327.3527.351.33%385,651
Aug 6, 202626.9127.6326.4626.9926.990.52%443,420
Aug 5, 202626.7327.3026.4226.8526.851.32%504,215
Aug 4, 202626.2026.5825.5626.5026.502.79%663,692
Aug 3, 202625.8026.0624.9525.7825.781.02%1,031,857
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%526,053
Jul 28, 202627.5127.8926.4826.9526.95-0.96%564,754
Jul 27, 202627.2228.1927.1127.2127.211.87%830,644
Jul 24, 202627.0327.9826.4726.7126.71-1.07%648,860
Jul 23, 202626.9627.5825.9227.0027.00-0.04%853,548
Jul 22, 202627.3227.5126.8527.0127.01-1.85%506,754
Jul 21, 202626.5827.6926.5327.5227.523.03%456,634
Jul 20, 202627.0627.1726.4626.7126.71-1.40%501,004
Jul 17, 202626.5327.7626.4427.0927.090.04%645,892
Jul 16, 202627.1027.2826.5327.0827.08-0.84%782,160
Jul 15, 202627.1527.3326.3927.3127.310.11%500,926
Jul 14, 202627.5927.8127.0327.2827.28-1.12%567,537
Jul 13, 202627.6828.2626.7727.5927.59-2.78%830,820
Jul 10, 202628.8628.9027.6928.3828.38-2.00%727,682
Jul 9, 202630.3030.8828.6028.9628.96-4.74%1,266,117
Jul 8, 202630.0330.5029.6130.4030.40-0.20%995,376
Jul 7, 202629.7131.1129.2730.4630.464.60%1,234,754
Jul 6, 202627.5529.9727.0129.1229.125.16%1,717,111
Jul 2, 202627.2027.7726.7627.6927.692.98%700,764
Jul 1, 202626.7227.9326.5226.8926.89-0.33%1,363,693
Jun 30, 202626.8227.1925.5626.9826.980.37%2,030,358
Jun 29, 202626.6227.1226.0426.8826.880.75%1,606,600
Jun 26, 202625.9126.7825.4426.6826.681.29%5,199,187
Jun 25, 202625.5426.7725.5426.3426.342.19%946,759
Jun 24, 202625.6126.3525.5025.7825.780.64%1,453,010
Jun 23, 202625.0326.3024.5525.6125.610.95%1,380,926
Jun 22, 202624.9425.6224.5125.3725.373.00%1,649,978
Jun 18, 202625.5825.9924.5224.6324.63-1.99%4,062,205
Jun 17, 202624.2625.7424.2625.1325.134.75%1,646,410
Jun 16, 202623.9824.2523.2923.9923.990.29%1,434,642
Jun 15, 202623.9824.1623.4023.9223.921.27%1,758,276
Jun 12, 202623.9324.2023.2623.6223.62-1.34%1,818,316
Jun 11, 202623.8024.0123.3223.9423.940.76%1,544,250
Jun 10, 202624.0125.0223.7223.7623.76-1.74%1,048,792
Jun 9, 202622.9024.4022.8624.1824.187.47%2,550,449
Jun 8, 202623.7623.8022.3022.5022.50-5.02%2,021,812
Jun 5, 202624.8025.0923.3423.6923.69-5.43%4,183,330
Jun 4, 202625.1525.9424.9525.0525.05-0.04%2,699,530
Jun 3, 202626.4826.7823.6525.0625.06-13.14%8,178,560
Jun 2, 202630.7030.7028.8228.8528.85-7.26%728,549
Jun 1, 202630.9931.9230.0131.1131.11-1.24%1,353,229
May 29, 202631.6332.1430.9731.5031.50-0.13%1,091,521
May 28, 202630.0131.9629.5631.5431.545.10%1,766,872