Mineralys Therapeutics, Inc. MLYS
NASDAQ · United States · Health Technology
$25.13+0.65 (+2.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25.13 | +2.66% | $24.48 | $25.89 | $24.44 | 2.05M |
| 2026-09-29 | $24.48 | -4.49% | $25.39 | $25.78 | $24.43 | 1.72M |
| 2026-09-28 | $25.63 | -0.89% | $25.46 | $25.95 | $24.92 | 1.70M |
| 2026-09-25 | $25.86 | -2.75% | $26.55 | $26.70 | $25.21 | 1.19M |
| 2026-09-24 | $26.59 | -1.12% | $26.77 | $27.07 | $25.83 | 895.40K |
| 2026-09-23 | $26.89 | -8.54% | $29.36 | $29.83 | $26.62 | 1.48M |
| 2026-09-22 | $29.40 | +3.85% | $28.63 | $29.55 | $28.37 | 849.50K |
| 2026-09-21 | $28.31 | +1.03% | $28.19 | $28.44 | $27.90 | 701.80K |
| 2026-09-18 | $28.02 | +0.14% | $27.77 | $28.13 | $27.38 | 3.79M |
| 2026-09-17 | $27.98 | +1.60% | $27.95 | $29.52 | $27.93 | 1.14M |
| 2026-09-16 | $27.54 | -4.74% | $28.98 | $29.08 | $27.33 | 1.42M |
| 2026-09-15 | $28.91 | -0.14% | $28.58 | $28.99 | $27.55 | 1.78M |
| 2026-09-14 | $28.95 | +2.66% | $28.14 | $29.61 | $27.89 | 1.19M |
| 2026-09-11 | $28.20 | -3.75% | $29.65 | $29.94 | $28.17 | 1.73M |
| 2026-09-10 | $29.30 | -3.93% | $30.04 | $30.57 | $29.20 | 763.80K |
| 2026-09-09 | $30.50 | -1.99% | $30.87 | $31.99 | $30.43 | 2.05M |
| 2026-09-08 | $31.12 | +10.32% | $28.03 | $31.59 | $28.03 | 2.59M |
| 2026-09-04 | $28.21 | -0.21% | $28.00 | $28.35 | $27.40 | 643.00K |
| 2026-09-03 | $28.27 | -2.65% | $29.15 | $29.40 | $27.72 | 1.33M |
| 2026-09-02 | $29.04 | +13.57% | $25.70 | $29.28 | $25.70 | 2.04M |
| 2026-09-01 | $25.57 | -0.39% | $25.47 | $26.33 | $24.98 | 728.40K |
| 2026-08-31 | $25.67 | +0.27% | $25.42 | $25.95 | $25.06 | 1.08M |
| 2026-08-28 | $25.60 | -1.58% | $25.81 | $26.10 | $25.25 | 812.80K |
| 2026-08-27 | $26.01 | +0.46% | $25.86 | $26.24 | $25.53 | 420.70K |
| 2026-08-26 | $25.89 | -1.71% | $26.30 | $26.30 | $25.57 | 766.40K |
| 2026-08-25 | $26.34 | +4.23% | $25.47 | $26.67 | $25.38 | 864.00K |
| 2026-08-24 | $25.27 | -1.48% | $25.68 | $25.86 | $24.95 | 590.30K |
| 2026-08-21 | $25.65 | -0.39% | $25.97 | $26.40 | $25.63 | 699.80K |
| 2026-08-20 | $25.75 | -4.45% | $26.53 | $26.62 | $25.30 | 785.20K |
| 2026-08-19 | $26.95 | +1.28% | $27.46 | $27.75 | $26.69 | 1.22M |
| 2026-08-18 | $26.61 | +2.15% | $25.90 | $26.89 | $25.75 | 1.10M |
| 2026-08-17 | $26.05 | +1.60% | $25.46 | $26.10 | $25.00 | 802.30K |
| 2026-08-14 | $25.64 | -1.72% | $25.88 | $25.89 | $25.42 | 697.70K |
| 2026-08-13 | $26.09 | -3.55% | $27.13 | $27.13 | $25.91 | 863.20K |
| 2026-08-12 | $27.05 | -1.02% | $25.12 | $27.80 | $25.10 | 1.40M |
| 2026-08-11 | $27.33 | -0.18% | $27.57 | $27.57 | $26.62 | 679.80K |
| 2026-08-10 | $27.38 | +0.11% | $27.09 | $28.09 | $26.98 | 855.80K |
| 2026-08-07 | $27.35 | +1.33% | $27.42 | $27.55 | $27.03 | 386.20K |
| 2026-08-06 | $26.99 | +0.52% | $26.91 | $27.63 | $26.46 | 443.40K |
| 2026-08-05 | $26.85 | +1.32% | $26.73 | $27.30 | $26.42 | 504.20K |
| 2026-08-04 | $26.50 | +2.79% | $26.20 | $26.58 | $25.56 | 663.80K |
| 2026-08-03 | $25.78 | +1.02% | $25.80 | $26.06 | $24.94 | 1.03M |
| 2026-07-31 | $25.52 | -2.56% | $26.26 | $26.97 | $25.20 | 618.10K |
| 2026-07-30 | $26.19 | -0.61% | $26.09 | $26.35 | $25.74 | 568.10K |
| 2026-07-29 | $26.35 | -2.23% | $27.00 | $27.37 | $26.28 | 526.70K |
| 2026-07-28 | $26.95 | -0.96% | $27.51 | $27.89 | $26.48 | 564.80K |
| 2026-07-27 | $27.21 | +1.87% | $27.22 | $28.19 | $27.11 | 830.70K |
| 2026-07-24 | $26.71 | -1.07% | $27.03 | $27.98 | $26.47 | 648.90K |
| 2026-07-23 | $27.00 | -0.04% | $26.96 | $27.58 | $25.92 | 853.50K |
| 2026-07-22 | $27.01 | -1.85% | $27.32 | $27.51 | $26.85 | 506.90K |
| 2026-07-21 | $27.52 | +3.03% | $26.58 | $27.69 | $26.53 | 456.60K |
| 2026-07-20 | $26.71 | -1.40% | $27.06 | $27.17 | $26.46 | 501.00K |
| 2026-07-17 | $27.09 | +0.04% | $26.53 | $27.75 | $26.44 | 645.90K |
| 2026-07-16 | $27.08 | -0.84% | $27.10 | $27.28 | $26.53 | 782.50K |
| 2026-07-15 | $27.31 | +0.11% | $27.15 | $27.33 | $26.39 | 502.40K |
| 2026-07-14 | $27.28 | -1.12% | $27.59 | $27.81 | $27.03 | 567.50K |
| 2026-07-13 | $27.59 | -2.78% | $27.68 | $28.25 | $26.77 | 830.80K |
| 2026-07-10 | $28.38 | -2.00% | $28.86 | $28.90 | $27.69 | 727.70K |
| 2026-07-09 | $28.96 | -4.74% | $30.30 | $30.88 | $28.59 | 1.27M |
| 2026-07-08 | $30.40 | -0.20% | $30.03 | $30.50 | $29.61 | 995.40K |
| 2026-07-07 | $30.46 | +4.60% | $29.71 | $31.11 | $29.27 | 1.23M |
| 2026-07-06 | $29.12 | +5.16% | $27.55 | $29.97 | $27.01 | 1.72M |
| 2026-07-02 | $27.69 | +2.98% | $27.20 | $27.77 | $26.76 | 700.80K |
| 2026-07-01 | $26.89 | -0.33% | $26.72 | $27.93 | $26.52 | 1.36M |
| 2026-06-30 | $26.98 | +0.37% | $26.82 | $27.19 | $25.56 | 2.03M |
| 2026-06-29 | $26.88 | +0.75% | $26.62 | $27.12 | $26.04 | 1.61M |
| 2026-06-26 | $26.68 | +1.29% | $25.91 | $26.78 | $25.44 | 5.20M |
| 2026-06-25 | $26.34 | +2.19% | $25.54 | $26.77 | $25.54 | 946.80K |
| 2026-06-24 | $25.77 | +0.64% | $25.61 | $26.35 | $25.50 | 1.45M |
| 2026-06-23 | $25.61 | +0.95% | $25.03 | $26.30 | $24.55 | 1.38M |
| 2026-06-22 | $25.37 | +3.00% | $24.94 | $25.61 | $24.51 | 1.65M |
| 2026-06-18 | $24.63 | -1.99% | $25.58 | $25.99 | $24.52 | 4.06M |
| 2026-06-17 | $25.13 | +4.75% | $24.26 | $25.74 | $24.26 | 1.65M |
| 2026-06-16 | $23.99 | +0.29% | $23.98 | $24.25 | $23.29 | 1.43M |
| 2026-06-15 | $23.92 | +1.27% | $23.98 | $24.16 | $23.40 | 1.76M |
| 2026-06-12 | $23.62 | -1.34% | $23.93 | $24.20 | $23.26 | 1.80M |
| 2026-06-11 | $23.94 | +0.76% | $23.80 | $24.01 | $23.32 | 1.54M |
| 2026-06-10 | $23.76 | -1.74% | $24.01 | $25.02 | $23.72 | 1.05M |
| 2026-06-09 | $24.18 | +7.47% | $22.90 | $24.40 | $22.86 | 2.55M |
| 2026-06-08 | $22.50 | -5.02% | $23.76 | $23.80 | $22.30 | 2.02M |
| 2026-06-05 | $23.69 | -5.43% | $24.80 | $25.09 | $23.34 | 4.18M |
| 2026-06-04 | $25.05 | -0.04% | $25.15 | $25.94 | $24.95 | 2.70M |
| 2026-06-03 | $25.06 | -13.14% | $26.48 | $26.78 | $23.65 | 8.18M |
| 2026-06-02 | $28.85 | -7.26% | $30.70 | $30.70 | $28.82 | 728.50K |
| 2026-06-01 | $31.11 | -1.24% | $30.99 | $31.92 | $30.01 | 1.35M |
| 2026-05-29 | $31.50 | -0.13% | $31.63 | $32.14 | $30.97 | 1.09M |
| 2026-05-28 | $31.54 | +5.10% | $30.01 | $31.96 | $29.56 | 1.77M |
| 2026-05-27 | $30.01 | +0.07% | $30.32 | $30.42 | $29.40 | 1.16M |
| 2026-05-26 | $29.99 | +0.47% | $30.22 | $30.74 | $29.77 | 937.60K |
| 2026-05-22 | $29.85 | -1.26% | $30.47 | $30.56 | $29.66 | 787.00K |