Mineralys Therapeutics, Inc. - MLYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.17	14.52	14.52	15	14.16	938,025
August 14, 2025	13.55	14.13	14.13	14.23	13.4	1.24M
August 13, 2025	13.11	13.56	13.56	13.94	12.59	1.5M
August 12, 2025	13.21	13.51	13.51	13.61	13.04	889,718
August 11, 2025	13.01	13.19	13.19	13.5	12.93	865,238
August 08, 2025	12.89	13	13	13.09	12.7	505,737
August 07, 2025	13.52	12.87	12.87	13.54	12.83	564,095
August 06, 2025	13.33	13.46	13.46	13.7	13.11	579,500
August 05, 2025	12.94	13.41	13.41	13.57	12.86	600,215
August 04, 2025	13.65	13.03	13.03	13.81	12.87	829,407
August 01, 2025	14.17	13.67	13.67	14.46	13.65	1.11M
July 31, 2025	14.21	14.15	14.15	14.5	14.01	637,390
July 30, 2025	14.06	14.49	14.49	15.15	13.98	666,103
July 29, 2025	13.63	13.88	13.88	14.01	13.41	619,548
July 28, 2025	14.45	13.6	13.6	14.45	13.54	572,400
July 25, 2025	14.26	14.32	14.32	14.45	13.85	558,940
July 24, 2025	13.32	14.26	14.26	14.55	13.13	782,200
July 23, 2025	13.48	13.31	13.31	13.62	13.25	729,900
July 22, 2025	13.69	13.34	13.34	13.9	13.28	938,056
July 21, 2025	14.33	13.62	13.62	14.42	13.54	590,118
July 18, 2025	14.53	14.23	14.23	14.74	14.14	984,916
July 17, 2025	14.33	14.34	14.34	14.47	14.25	1.02M
July 16, 2025	14.55	14.32	14.32	14.8	14.16	806,500
July 15, 2025	15.12	14.62	14.62	15.24	14.4	316,173
July 14, 2025	14.2	15.02	15.02	15.17	14.07	519,000
July 11, 2025	14.51	14.49	14.49	14.94	14.3	442,534
July 10, 2025	14.54	14.64	14.64	14.68	14.1	329,078
July 09, 2025	14.06	14.37	14.37	14.53	13.85	596,239
July 08, 2025	13.58	13.95	13.95	14.17	13.5	767,200
July 07, 2025	14.48	13.53	13.53	14.7	13.44	830,200
July 03, 2025	14.37	14.54	14.54	14.63	14.2	349,918
July 02, 2025	13.71	14.3	14.3	14.54	13.65	753,845
July 01, 2025	13.48	13.7	13.7	13.78	13.22	717,345
June 30, 2025	13.84	13.53	13.53	13.98	13.37	985,943
June 27, 2025	13.97	13.71	13.71	14.02	13.45	2.23M
June 26, 2025	14.24	14	14	14.35	13.77	511,600
June 25, 2025	14.11	14.24	14.24	14.32	13.6	603,723
June 24, 2025	13.76	14.14	14.14	14.16	13.58	767,630
June 23, 2025	13.34	13.77	13.77	13.81	12.95	793,769
June 20, 2025	13.82	13.48	13.48	14.09	13.44	2.9M
June 18, 2025	13.77	13.73	13.73	14	13.37	1.07M
June 17, 2025	13.7	13.78	13.78	14.21	12.98	1.39M
June 16, 2025	14.48	13.45	13.45	14.48	13.32	1.05M
June 13, 2025	14.57	14.32	14.32	14.91	14.18	589,118
June 12, 2025	15.4	14.92	14.92	15.55	14.71	725,184
June 11, 2025	15.72	15.55	15.55	16.17	15.42	472,000
June 10, 2025	16.39	16.03	16.03	16.67	15.77	488,239
June 09, 2025	16.3	16.19	16.19	16.3	15.71	382,500
June 06, 2025	15.92	16.12	16.12	16.2	15.63	394,700
June 05, 2025	15.59	15.62	15.62	15.93	15.27	415,800
June 04, 2025	16.36	15.52	15.52	16.43	15.43	566,100
June 03, 2025	15.67	16.18	16.18	16.24	15.49	698,815
June 02, 2025	15.74	15.7	15.7	16.07	15.26	412,919
May 30, 2025	15.62	15.58	15.58	15.88	14.8	886,000
May 29, 2025	15.93	15.66	15.66	16.11	15.65	283,800
May 28, 2025	15.76	15.84	15.84	16.07	15.61	338,220
May 27, 2025	16.5	15.73	15.73	16.9	15.45	948,226
May 23, 2025	15.98	15.96	15.96	16.68	15.86	927,901
May 22, 2025	16.6	16.32	16.26	16.77	15.98	439,276
May 21, 2025	15.98	16.66	16.66	16.75	15.77	707,489

Mineralys Therapeutics, Inc. (MLYS) NASDAQ