Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	28.40	28.97	27.66	28.05	-	-1.54%	44,024
Apr 23, 2026	28.76	29.50	27.94	28.49	28.49	-1.52%	760,054
Apr 22, 2026	29.09	29.49	28.58	28.93	28.93	0.52%	586,664
Apr 21, 2026	30.11	30.41	27.67	28.78	28.78	-4.29%	1,049,214
Apr 20, 2026	30.37	30.37	29.52	30.07	30.07	-1.67%	573,262
Apr 17, 2026	31.33	31.33	30.05	30.58	30.58	0.07%	1,040,439
Apr 16, 2026	30.35	31.48	30.10	30.56	30.56	0.46%	1,379,741
Apr 15, 2026	27.66	31.11	27.00	30.42	30.42	11.35%	3,179,664
Apr 14, 2026	27.16	27.49	26.69	27.32	27.32	0.59%	536,926
Apr 13, 2026	26.48	27.72	26.35	27.16	27.16	2.03%	649,627
Apr 10, 2026	27.24	27.30	26.08	26.62	26.62	-2.02%	983,354
Apr 9, 2026	27.38	28.12	26.92	27.17	27.17	-2.13%	1,035,612
Apr 8, 2026	28.91	29.78	27.49	27.76	27.76	-1.94%	837,287
Apr 7, 2026	27.71	28.95	26.73	28.31	28.31	0.28%	2,060,543
Apr 6, 2026	26.73	28.66	26.71	28.23	28.23	4.67%	1,557,251
Apr 2, 2026	25.49	27.03	25.49	26.97	26.97	2.12%	1,645,190
Apr 1, 2026	28.01	29.10	26.27	26.41	26.41	-2.51%	1,069,801
Mar 31, 2026	24.07	27.56	24.07	27.09	27.09	15.23%	2,509,170
Mar 30, 2026	23.79	24.56	23.40	23.51	23.51	-0.72%	997,997
Mar 27, 2026	23.42	24.22	23.30	23.68	23.68	0.30%	1,443,786
Mar 26, 2026	24.00	24.51	23.52	23.61	23.61	-4.10%	775,936
Mar 25, 2026	23.62	24.64	23.59	24.62	24.62	7.60%	1,093,196
Mar 24, 2026	23.27	23.87	22.42	22.88	22.88	-3.26%	881,644
Mar 23, 2026	24.08	24.50	23.21	23.65	23.65	-1.74%	1,323,717
Mar 20, 2026	23.12	24.42	22.64	24.07	24.07	3.39%	2,894,909
Mar 19, 2026	23.69	24.11	23.08	23.28	23.28	-2.59%	1,423,186
Mar 18, 2026	24.53	24.63	23.60	23.90	23.90	-4.48%	2,384,123
Mar 17, 2026	25.65	25.86	24.90	25.02	25.02	-2.76%	1,070,070
Mar 16, 2026	26.28	26.98	25.44	25.73	25.73	-1.76%	958,413
Mar 13, 2026	25.81	28.65	25.45	26.19	26.19	-2.96%	1,393,543
Mar 12, 2026	27.92	27.92	26.75	26.99	26.99	-3.50%	1,168,623
Mar 11, 2026	28.31	28.67	26.62	27.97	27.97	-1.62%	1,260,811
Mar 10, 2026	26.45	31.00	24.37	28.43	28.43	4.37%	3,639,967
Mar 9, 2026	26.84	27.47	26.00	27.24	27.24	2.44%	864,282
Mar 6, 2026	26.22	27.07	25.66	26.59	26.59	-0.49%	1,343,197
Mar 5, 2026	28.52	28.90	26.56	26.72	26.72	-7.13%	1,270,950
Mar 4, 2026	28.82	29.06	27.20	28.77	28.77	0.91%	1,153,188
Mar 3, 2026	28.62	28.87	27.39	28.51	28.51	-2.76%	715,485
Mar 2, 2026	29.08	29.61	27.55	29.32	29.32	0.21%	938,902
Feb 27, 2026	28.45	29.35	28.27	29.26	29.26	0.79%	709,044
Feb 26, 2026	29.11	29.15	28.11	29.03	29.03	-0.68%	1,188,901
Feb 25, 2026	29.96	29.97	28.54	29.23	29.23	-2.44%	820,279
Feb 24, 2026	28.61	30.05	27.76	29.96	29.96	3.56%	783,476
Feb 23, 2026	27.83	29.53	27.83	28.93	28.93	3.77%	1,029,217
Feb 20, 2026	27.84	28.29	27.32	27.88	27.88	-0.64%	777,551
Feb 19, 2026	27.75	28.20	26.85	28.06	28.06	0.43%	1,712,535
Feb 18, 2026	27.85	28.64	27.61	27.94	27.94	-	679,778
Feb 17, 2026	27.59	28.27	27.29	27.94	27.94	1.23%	761,352
Feb 13, 2026	27.33	28.65	27.33	27.60	27.60	-0.93%	1,069,526
Feb 12, 2026	29.42	29.69	27.80	27.86	27.86	-6.45%	1,316,007