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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.75	32.94	32.94	33.03	31.68	1.95M
January 12, 2026	32.93	32.98	32.98	33.52	31.83	1.59M
January 09, 2026	33.27	33.37	33.37	33.92	32.71	1.36M
January 08, 2026	34.85	33.13	33.13	35.28	32.61	1.56M
January 07, 2026	35.93	35.35	35.35	37.7	34.42	1.47M
January 06, 2026	35.53	35.71	35.71	36.09	35.15	1.09M
January 05, 2026	35.77	35.66	35.66	35.77	34.21	1.55M
January 02, 2026	36.24	35.71	35.71	36.61	35.66	901,975
December 31, 2025	35.42	36.29	36.29	36.5	35.01	1.05M
December 30, 2025	36.9	35.5	35.5	36.9	35.13	1.2M
December 29, 2025	36.97	36.83	36.83	37.6	36.74	995,001
December 26, 2025	37.32	37.14	37.14	37.75	36.93	801,740
December 24, 2025	36.65	37.43	37.43	37.66	36.5	665,231
December 23, 2025	37.04	37.35	37.35	38.23	36.51	827,788
December 22, 2025	36.69	37.56	37.56	38	36.51	1.28M
December 19, 2025	37.35	36.83	36.83	38.4	36.16	6.24M
December 18, 2025	37.24	37	37	37.83	36.01	1.18M
December 17, 2025	36.24	37.02	37.02	37.82	36.22	1.78M
December 16, 2025	35.89	36.04	36.04	37.17	35.85	916,108
December 15, 2025	36.77	36.02	36.02	37.9	35.73	959,900
December 12, 2025	36.45	36.9	36.9	39.15	35.87	2.12M
December 11, 2025	36.04	36.05	36.05	36.99	35.78	1.56M
December 10, 2025	36.46	36.2	36.2	38.24	35.77	2.05M
December 09, 2025	38.16	36.73	36.73	38.28	36.63	1.26M
December 08, 2025	39.22	38.2	38.2	39.22	37.77	886,555
December 05, 2025	39.5	38.5	38.5	39.72	37.61	989,600
December 04, 2025	38.74	38.91	38.91	39.68	38.29	1.05M
December 03, 2025	39.52	39.2	39.2	40.6	39	2.27M
December 02, 2025	40.3	39.15	39.15	40.77	39	1.21M
December 01, 2025	43.05	40.74	40.74	43.52	40.59	1.56M
November 28, 2025	43.43	43.12	43.12	43.89	42.84	454,243
November 26, 2025	42.3	43.36	43.36	44.13	41.5	1.22M
November 25, 2025	42.95	42.2	42.2	42.99	41.59	1.66M
November 24, 2025	42.4	42.6	42.6	43.9	42.02	1.67M
November 21, 2025	41.38	41.87	41.87	43.16	40.5	1.66M
November 20, 2025	42.91	41.87	41.87	45	41.58	1.62M
November 19, 2025	43.37	42.12	42.12	44.55	41.86	1.55M
November 18, 2025	44.02	43.39	43.39	44.75	42.35	1.24M
November 17, 2025	40.78	44.26	44.26	45.62	40.58	2.23M
November 14, 2025	42.74	40.85	40.85	43.01	33.63	6.51M
November 13, 2025	47	44.29	44.29	47	43.93	1.98M
November 12, 2025	47.23	47.33	47.33	47.65	44.84	1.8M
November 11, 2025	41.81	47.11	47.11	47.42	40.92	3.24M
November 10, 2025	38.01	44.5	44.5	44.89	38.01	2.84M
November 07, 2025	37.25	38.02	38.02	38.8	36.56	1.17M
November 06, 2025	39.7	37.01	37.01	39.8	37	2.11M
November 05, 2025	39.57	39.65	39.65	39.92	38.41	779,100
November 04, 2025	39.01	39.81	39.81	40.48	38.52	906,000
November 03, 2025	39.84	39.17	39.17	42	38	1.5M
October 31, 2025	40.8	40.86	40.86	41.89	39.61	1.05M
October 30, 2025	40.97	41.12	41.12	43.43	40.51	1.01M
October 29, 2025	40.73	40.14	40.14	40.98	39.44	578,617
October 28, 2025	40.34	40.67	40.67	41.37	39.8	534,443
October 27, 2025	40.26	40.56	40.56	41.6	40	755,043
October 24, 2025	41.2	39.9	39.9	41.46	39.33	687,200
October 23, 2025	42.19	40.81	40.81	42.24	40.42	771,817
October 22, 2025	43	42.04	42.04	43.39	40.62	970,500
October 21, 2025	44.6	43.37	43.37	44.6	43.31	681,400
October 20, 2025	44.27	44.16	44.16	44.4	42.51	890,000
October 17, 2025	42.74	43.56	43.56	43.9	41.74	944,903

Mineralys Therapeutics, Inc. (MLYS) NASDAQ