Skip to main content
logo
Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
27.09
+0.01 (0.04%)
At close: Jul 17, 2026, 4:00 PM EDT
27.63
+0.54 (1.99%)
After-hours: Jul 17, 2026, 6:44 PM EDT

Mineralys Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 27, 202630.3230.4229.4030.0130.010.07%1,164,254
May 26, 202630.2230.7429.7729.9929.990.47%937,627
May 22, 202630.4730.5629.6629.8529.85-1.26%786,960
May 21, 202628.1230.3827.5130.2330.236.33%907,822
May 20, 202626.5028.5026.5028.4328.439.22%4,306,102
May 19, 202626.0426.7325.6426.0326.03-1.36%703,156
May 18, 202627.5027.5526.0526.3926.39-3.62%967,656
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