Skip to main content
IC
Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
15.01
+0.36 (2.46%)
At close: May 12, 2025, 4:00 PM
15.60
+0.59 (3.93%)
After-hours: May 12, 2025, 6:42 PM EDT

Mineralys Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202514.2015.4714.1815.0115.012.46%876,158
May 9, 202515.5915.9414.4014.6514.65-6.15%644,860
May 8, 202515.0115.6614.2115.6115.615.76%903,061
May 7, 202514.5314.7614.0314.7614.762.07%530,072
May 6, 202515.4815.7914.0514.4614.46-7.49%921,124
May 5, 202515.4715.6614.8015.6315.631.36%461,923
May 2, 202515.1915.6815.0415.4215.423.07%780,729
May 1, 202514.2215.0913.9614.9614.965.28%1,077,434
Apr 30, 202514.0014.4813.7314.2114.211.94%996,107
Apr 29, 202513.4713.9613.0613.9413.942.80%458,472
Apr 28, 202513.3914.1113.2013.5613.561.65%582,659
Apr 25, 202513.7913.9712.9013.3413.34-5.32%827,575
Apr 24, 202513.6814.1613.3814.0914.094.14%394,572
Apr 23, 202513.4014.1413.4013.5313.532.42%536,530
Apr 22, 202513.4913.6312.9413.2113.21-0.23%502,760
Apr 21, 202513.2713.6712.7713.2413.24-0.82%638,842
Apr 17, 202513.5213.8712.9013.3513.35-1.11%382,306
Apr 16, 202513.6213.8713.1013.5013.50-2.74%478,097
Apr 15, 202514.3514.4313.7713.8813.88-0.29%440,493
Apr 14, 202514.8314.8313.4713.9213.923.88%812,086
Apr 11, 202512.0613.5311.7713.4013.409.93%850,455
Apr 10, 202512.1212.4611.4812.1912.19-4.99%1,010,401
Apr 9, 202511.4212.8410.4412.8312.839.01%2,291,370
Apr 8, 202511.3912.7511.3911.7711.77-2.32%1,734,785
Apr 7, 202511.9512.4711.0312.0512.05-2.82%1,270,586
Apr 4, 202513.2813.4912.0512.4012.40-8.35%1,581,180
Apr 3, 202513.6014.0313.1313.5313.53-3.36%1,114,804
Apr 2, 202513.8514.2413.0014.0014.001.16%1,444,112
Apr 1, 202516.4517.1713.5813.8413.84-12.85%2,327,556
Mar 31, 202514.5916.0214.0615.8815.888.32%2,154,520
Mar 28, 202514.9815.0614.1114.6614.66-2.27%1,687,769
Mar 27, 202516.2316.4014.7415.0015.00-7.12%1,039,980
Mar 26, 202516.7817.2115.9416.1516.15-3.75%1,316,488
Mar 25, 202516.7117.0816.2816.7816.783.77%1,340,296
Mar 24, 202517.0817.3516.1516.1716.17-4.15%1,076,090
Mar 21, 202516.6017.2616.5616.8716.870.84%832,437
Mar 20, 202516.4317.2916.3216.7316.73-0.12%882,689
Mar 19, 202515.4718.3815.2316.7516.758.55%2,285,010
Mar 18, 202514.4615.5014.3115.4315.438.51%1,718,483
Mar 17, 202514.2814.4613.8014.2214.22-0.21%639,592
Mar 14, 202513.8714.4013.5314.2514.255.56%1,295,203
Mar 13, 202513.0313.9512.7713.5013.502.97%1,389,680
Mar 12, 202512.5913.5712.5513.1113.11-8.32%5,518,912
Mar 11, 202515.3015.9813.4114.3014.30-4.41%2,741,143
Mar 10, 202514.1318.2913.5014.9614.9642.21%15,168,245
Mar 7, 202510.5710.7710.1910.5210.52-0.19%717,906
Mar 6, 20259.8610.829.6910.5410.545.29%321,065
Mar 5, 202510.0010.339.8010.0110.010.91%189,701
Mar 4, 20258.8510.008.799.929.9210.96%290,893
Mar 3, 20259.179.448.698.948.94-2.19%301,367