Mineralys Therapeutics, Inc. (MLYS) NASDAQ

36.31

+1.505(+4.32%)

Updated at September 08 03:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202533.2734.834.835.0933.073.71M
September 04, 202529.4333.1233.1233.529.134.26M
September 03, 202527.9829.2529.2531.9927.088.54M
September 02, 202522.0328.8628.8630.132215.7M
August 29, 202515.2215.4815.4815.5514.94942,527
August 28, 202515.4715.2215.2215.7915.16761,300
August 27, 202515.0315.2115.2115.7115.03532,800
August 26, 202514.7115.1115.1115.1414.53951,202
August 25, 202514.814.7414.7415.614.651.31M
August 22, 202514.7314.8914.8915.4614.681.05M
August 21, 202515.4114.6114.6115.4114.29857,614
August 20, 202514.4615.4815.4815.5514.261.1M
August 19, 202515.1814.4714.4715.2814.381.3M
August 18, 202514.4715.3415.3415.5514.31.21M
August 15, 202514.1714.5214.521514.16938,025
August 14, 202513.5514.1314.1314.2313.41.24M
August 13, 202513.1113.5613.5613.9412.591.5M
August 12, 202513.2113.5113.5113.6113.04889,718
August 11, 202513.0113.1913.1913.512.93865,238
August 08, 202512.89131313.0912.7505,737
August 07, 202513.5212.8712.8713.5412.83564,095
August 06, 202513.3313.4613.4613.713.11579,500
August 05, 202512.9413.4113.4113.5712.86600,215
August 04, 202513.6513.0313.0313.8112.87829,407
August 01, 202514.1713.6713.6714.4613.651.11M
July 31, 202514.2114.1514.1514.514.01637,390
July 30, 202514.0614.4914.4915.1513.98666,103
July 29, 202513.6313.8813.8814.0113.41619,548
July 28, 202514.4513.613.614.4513.54572,400
July 25, 202514.2614.3214.3214.4513.85558,940
July 24, 202513.3214.2614.2614.5513.13782,200
July 23, 202513.4813.3113.3113.6213.25729,900
July 22, 202513.6913.3413.3413.913.28938,056
July 21, 202514.3313.6213.6214.4213.54590,118
July 18, 202514.5314.2314.2314.7414.14984,916
July 17, 202514.3314.3414.3414.4714.251.02M
July 16, 202514.5514.3214.3214.814.16806,500
July 15, 202515.1214.6214.6215.2414.4316,173
July 14, 202514.215.0215.0215.1714.07519,000
July 11, 202514.5114.4914.4914.9414.3442,534
July 10, 202514.5414.6414.6414.6814.1329,078
July 09, 202514.0614.3714.3714.5313.85596,239
July 08, 202513.5813.9513.9514.1713.5767,200
July 07, 202514.4813.5313.5314.713.44830,200
July 03, 202514.3714.5414.5414.6314.2349,918
July 02, 202513.7114.314.314.5413.65753,845
July 01, 202513.4813.713.713.7813.22717,345
June 30, 202513.8413.5313.5313.9813.37985,943
June 27, 202513.9713.7113.7114.0213.452.23M
June 26, 202514.24141414.3513.77511,600
June 25, 202514.1114.2414.2414.3213.6603,723
June 24, 202513.7614.1414.1414.1613.58767,630
June 23, 202513.3413.7713.7713.8112.95793,769
June 20, 202513.8213.4813.4814.0913.442.9M
June 18, 202513.7713.7313.731413.371.07M
June 17, 202513.713.7813.7814.2112.981.39M
June 16, 202514.4813.4513.4514.4813.321.05M
June 13, 202514.5714.3214.3214.9114.18589,118
June 12, 202515.414.9214.9215.5514.71725,184
June 11, 202515.7215.5515.5516.1715.42472,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved