Skip to main content
Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
13.71
-0.29 (-2.07%)
Jun 27, 2025, 4:00 PM - Market closed

Mineralys Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202513.9714.0213.4513.7113.71-2.07%2,231,709
Jun 26, 202514.2414.3513.7714.0014.00-1.69%511,588
Jun 25, 202514.1114.3213.6014.2414.240.71%603,723
Jun 24, 202513.7614.1613.5814.1414.142.69%767,630
Jun 23, 202513.3413.8112.9513.7713.772.15%793,769
Jun 20, 202513.8214.0913.4413.4813.48-1.82%2,899,241
Jun 18, 202513.7714.0013.3713.7313.73-0.36%1,070,106
Jun 17, 202513.7014.2112.9813.7813.782.45%1,388,513
Jun 16, 202514.4814.4813.3213.4513.45-6.08%1,053,748
Jun 13, 202514.5714.9114.1814.3214.32-4.02%589,118
Jun 12, 202515.4015.5514.7114.9214.92-4.05%725,184
Jun 11, 202515.7216.1715.4215.5515.55-2.99%471,976
Jun 10, 202516.3916.6715.7716.0316.03-0.99%488,239
Jun 9, 202516.3016.3015.7116.1916.190.43%382,464
Jun 6, 202515.9216.2115.6316.1216.123.20%394,655
Jun 5, 202515.5915.9315.2715.6215.620.64%415,796
Jun 4, 202516.3616.4315.4315.5215.52-4.08%566,085
Jun 3, 202515.6716.2415.4916.1816.183.06%698,815
Jun 2, 202515.7416.0715.2615.7015.700.77%412,919
May 30, 202515.6215.8914.7515.5815.58-0.51%1,175,603
May 29, 202515.9316.1115.6515.6615.66-1.14%283,785
May 28, 202515.7616.0715.6115.8415.840.70%338,220
May 27, 202516.5016.9015.4515.7315.73-1.44%948,226
May 23, 202515.9816.6815.8615.9615.96-2.21%928,002
May 22, 202516.6016.7715.9816.3216.32-2.04%447,062
May 21, 202515.9816.7515.7716.6616.663.48%708,037
May 20, 202515.2516.7815.0916.1016.105.09%2,211,058
May 19, 202515.3515.7415.0415.3215.32-0.20%436,361
May 16, 202515.4215.9515.2415.3515.35-0.07%779,283
May 15, 202515.1015.4914.5815.3615.361.65%1,327,155
May 14, 202515.2015.8614.8915.1115.11-0.53%1,022,171
May 13, 202515.0715.8114.7415.1915.191.20%1,629,492
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