Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	24.80	25.09	23.48	23.73	-	-5.27%	2,077,426
Jun 4, 2026	25.15	25.94	24.95	25.05	25.05	-0.04%	2,699,470
Jun 3, 2026	26.48	26.78	23.65	25.06	25.06	-13.14%	8,172,074
Jun 2, 2026	30.70	30.70	28.82	28.85	28.85	-7.26%	728,549
Jun 1, 2026	30.99	31.92	30.01	31.11	31.11	-1.24%	1,344,963
May 29, 2026	31.63	32.14	30.97	31.50	31.50	-0.13%	1,081,143
May 28, 2026	30.01	31.96	29.56	31.54	31.54	5.10%	1,708,676
May 27, 2026	30.32	30.42	29.40	30.01	30.01	0.07%	1,160,123
May 26, 2026	30.22	30.74	29.77	29.99	29.99	0.47%	933,032
May 22, 2026	30.47	30.56	29.66	29.85	29.85	-1.26%	780,827
May 21, 2026	28.12	30.38	27.51	30.23	30.23	6.33%	891,218
May 20, 2026	26.50	28.50	26.50	28.43	28.43	9.22%	4,293,845
May 19, 2026	26.04	26.73	25.64	26.03	26.03	-1.36%	703,156
May 18, 2026	27.50	27.55	26.05	26.39	26.39	-3.62%	959,516
May 15, 2026	27.29	27.69	26.77	27.38	27.38	0.40%	964,338
May 14, 2026	26.81	27.29	26.01	27.27	27.27	1.53%	708,515
May 13, 2026	29.00	29.11	26.71	26.86	26.86	-8.20%	1,630,150
May 12, 2026	29.60	29.60	28.75	29.26	29.26	-1.58%	426,631
May 11, 2026	29.71	30.15	29.06	29.73	29.73	0.64%	718,915
May 8, 2026	29.12	30.00	28.57	29.54	29.54	0.65%	894,873
May 7, 2026	29.18	30.69	27.98	29.35	29.35	-2.56%	1,701,982
May 6, 2026	29.41	30.71	28.96	30.12	30.12	2.87%	1,002,965
May 5, 2026	30.00	30.86	28.47	29.28	29.28	-1.25%	826,709
May 4, 2026	28.71	29.73	28.18	29.65	29.65	1.33%	1,297,940
May 1, 2026	27.75	29.64	27.48	29.26	29.26	9.79%	2,133,144
Apr 30, 2026	25.84	26.73	25.76	26.65	26.65	4.26%	698,315
Apr 29, 2026	25.46	26.15	25.16	25.56	25.56	-1.27%	868,435
Apr 28, 2026	27.20	27.22	25.61	25.89	25.89	-4.08%	1,255,266
Apr 27, 2026	28.05	28.64	26.62	26.99	26.99	-1.89%	836,919
Apr 24, 2026	28.40	28.97	27.26	27.51	27.51	-3.44%	603,761
Apr 23, 2026	28.76	29.50	27.94	28.49	28.49	-1.52%	762,496
Apr 22, 2026	29.09	29.49	28.58	28.93	28.93	0.52%	598,223
Apr 21, 2026	30.11	30.41	27.67	28.78	28.78	-4.29%	1,062,600
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%	1,379,934
Apr 15, 2026	27.66	31.11	27.00	30.42	30.42	11.35%	3,181,661
Apr 14, 2026	27.16	27.49	26.69	27.32	27.32	0.59%	645,211
Apr 13, 2026	26.48	27.72	26.35	27.16	27.16	2.03%	652,826
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