Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.55	13.77	13.40	13.80	-	1.77%	142,362
Aug 13, 2025	13.11	13.94	12.59	13.56	13.56	0.37%	1,501,665
Aug 12, 2025	13.21	13.61	13.04	13.51	13.51	2.43%	889,718
Aug 11, 2025	13.01	13.50	12.93	13.19	13.19	1.46%	865,238
Aug 8, 2025	12.89	13.09	12.70	13.00	13.00	1.01%	505,737
Aug 7, 2025	13.52	13.54	12.83	12.87	12.87	-4.38%	564,095
Aug 6, 2025	13.33	13.70	13.11	13.46	13.46	0.37%	579,496
Aug 5, 2025	12.94	13.57	12.86	13.41	13.41	2.92%	600,215
Aug 4, 2025	13.65	13.81	12.87	13.03	13.03	-4.65%	829,407
Aug 1, 2025	14.17	14.46	13.65	13.67	13.67	-3.43%	1,107,844
Jul 31, 2025	14.21	14.50	14.01	14.15	14.15	-2.35%	637,392
Jul 30, 2025	14.06	15.15	13.98	14.49	14.49	4.39%	666,103
Jul 29, 2025	13.63	14.01	13.41	13.88	13.88	2.06%	619,548
Jul 28, 2025	14.45	14.45	13.54	13.60	13.60	-5.03%	572,380
Jul 25, 2025	14.26	14.45	13.85	14.32	14.32	0.42%	558,940
Jul 24, 2025	13.32	14.55	13.13	14.26	14.26	7.14%	782,191
Jul 23, 2025	13.48	13.62	13.25	13.31	13.31	-0.22%	729,869
Jul 22, 2025	13.69	13.90	13.28	13.34	13.34	-2.06%	938,056
Jul 21, 2025	14.33	14.42	13.54	13.62	13.62	-4.29%	590,118
Jul 18, 2025	14.53	14.74	14.14	14.23	14.23	-0.77%	987,955
Jul 17, 2025	14.33	14.47	14.25	14.34	14.34	0.14%	1,024,457
Jul 16, 2025	14.55	14.80	14.16	14.32	14.32	-2.05%	806,487
Jul 15, 2025	15.12	15.24	14.40	14.62	14.62	-2.66%	316,173
Jul 14, 2025	14.20	15.17	14.07	15.02	15.02	3.66%	518,994
Jul 11, 2025	14.51	14.94	14.30	14.49	14.49	-1.02%	442,534
Jul 10, 2025	14.55	14.68	14.10	14.64	14.64	1.88%	364,156
Jul 9, 2025	14.06	14.53	13.85	14.37	14.37	3.01%	596,239
Jul 8, 2025	13.58	14.17	13.50	13.95	13.95	3.10%	767,190
Jul 7, 2025	14.48	14.70	13.44	13.53	13.53	-6.95%	830,150
Jul 3, 2025	14.37	14.63	14.20	14.54	14.54	1.68%	349,918
Jul 2, 2025	13.71	14.54	13.65	14.30	14.30	4.38%	753,903
Jul 1, 2025	13.48	13.78	13.22	13.70	13.70	1.26%	717,345
Jun 30, 2025	13.84	13.98	13.37	13.53	13.53	-1.31%	985,943
Jun 27, 2025	13.97	14.02	13.45	13.71	13.71	-2.07%	2,231,709
Jun 26, 2025	14.24	14.35	13.77	14.00	14.00	-1.69%	511,588
Jun 25, 2025	14.11	14.32	13.60	14.24	14.24	0.71%	603,723
Jun 24, 2025	13.76	14.16	13.58	14.14	14.14	2.69%	767,630
Jun 23, 2025	13.34	13.81	12.95	13.77	13.77	2.15%	793,769
Jun 20, 2025	13.82	14.09	13.44	13.48	13.48	-1.82%	2,899,241
Jun 18, 2025	13.77	14.00	13.37	13.73	13.73	-0.36%	1,070,106
Jun 17, 2025	13.70	14.21	12.98	13.78	13.78	2.45%	1,388,513
Jun 16, 2025	14.48	14.48	13.32	13.45	13.45	-6.08%	1,053,748
Jun 13, 2025	14.57	14.91	14.18	14.32	14.32	-4.02%	589,118
Jun 12, 2025	15.40	15.55	14.71	14.92	14.92	-4.05%	725,184
Jun 11, 2025	15.72	16.17	15.42	15.55	15.55	-2.99%	471,976
Jun 10, 2025	16.39	16.67	15.77	16.03	16.03	-0.99%	488,239
Jun 9, 2025	16.30	16.30	15.71	16.19	16.19	0.43%	382,464
Jun 6, 2025	15.92	16.21	15.63	16.12	16.12	3.20%	394,655
Jun 5, 2025	15.59	15.93	15.27	15.62	15.62	0.64%	415,796
Jun 4, 2025	16.36	16.43	15.43	15.52	15.52	-4.08%	566,085