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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2025	12.59	13.11	13.11	13.57	12.55	5.52M
March 11, 2025	15.3	14.3	14.3	15.98	13.41	2.75M
March 10, 2025	14.13	14.96	14.96	18.29	13.5	15.23M
March 07, 2025	10.57	10.52	10.52	10.77	10.19	340,988
March 06, 2025	9.86	10.54	10.54	10.82	9.69	321,100
March 05, 2025	10	10.01	10.01	10.33	9.8	189,701
March 04, 2025	8.85	9.92	9.92	10	8.79	290,900
March 03, 2025	9.17	8.94	8.94	9.44	8.69	301,400
February 28, 2025	10.01	9.14	9.14	10.08	9	448,624
February 27, 2025	9.77	9.96	9.96	10.24	9.68	286,427
February 26, 2025	8.77	9.68	9.68	9.88	8.76	315,475
February 25, 2025	9.28	8.76	8.76	9.29	8.24	996,100
February 24, 2025	9.54	9.25	9.25	9.58	9.22	263,513
February 21, 2025	9.69	9.56	9.56	9.85	9.37	335,438
February 20, 2025	9.33	9.53	9.53	9.67	9.14	300,501
February 19, 2025	9.38	9.32	9.32	9.5	8.98	434,241
February 18, 2025	10.19	9.6	9.6	10.75	9.5	583,150
February 14, 2025	10.01	10.24	10.24	10.64	10.01	245,931
February 13, 2025	10.15	10.2	10.2	10.67	10.15	373,700
February 12, 2025	10.61	10.63	10.63	11.09	9.65	395,636
February 11, 2025	9.34	9.66	9.66	9.7	9.02	307,912
February 10, 2025	9.81	9.51	9.51	10.18	9.44	233,912
February 07, 2025	10.02	9.81	9.81	10.85	9.72	338,332
February 06, 2025	10.21	10.05	10.05	10.38	9.99	225,900
February 05, 2025	10.34	10.26	10.26	10.9	10.17	227,300
February 04, 2025	9.86	10.21	10.21	10.24	9.81	275,400
February 03, 2025	10.03	9.93	9.93	10.46	9.82	280,747
January 31, 2025	10.27	10.3	10.3	10.47	10.07	193,749
January 30, 2025	10.47	10.27	10.27	10.78	10.22	130,700
January 29, 2025	9.83	10.36	10.36	10.79	9.57	460,605
January 28, 2025	10.01	9.86	9.86	10.08	9.76	145,000
January 27, 2025	9.87	10	10	10.32	9.57	143,885
January 24, 2025	10.26	9.97	9.97	10.56	9.89	206,807
January 23, 2025	10.16	10.26	10.26	10.71	9.91	204,332
January 22, 2025	9.8	10.19	10.19	10.43	9.74	249,100
January 21, 2025	9.33	9.77	9.77	9.82	9.27	329,500
January 17, 2025	9.58	9.24	9.24	9.87	9.18	234,826
January 16, 2025	9.8	9.5	9.5	9.9	9.37	251,300
January 15, 2025	9.31	9.83	9.83	9.97	9.24	246,200
January 14, 2025	9.36	9.12	9.12	9.39	8.9	281,536
January 13, 2025	9.63	9.36	9.36	9.76	8.6	389,000
January 10, 2025	10.77	9.87	9.87	10.77	9.31	435,348
January 08, 2025	12.81	11.2	11.2	13	10.6	602,510
January 07, 2025	12.99	12.98	12.98	13.37	12.83	268,809
January 06, 2025	12.79	13.05	13.05	13.09	12.73	132,120
January 03, 2025	12.33	12.75	12.75	12.99	12.16	158,200
January 02, 2025	12.33	12.25	12.25	12.66	12	188,900
December 31, 2024	12.55	12.31	12.31	12.69	12.04	61,500
December 30, 2024	12.76	12.52	12.52	12.91	12.03	197,700
December 27, 2024	12.81	12.82	12.82	13.43	12.5	158,603
December 26, 2024	12.59	12.87	12.87	13	12.05	280,443
December 24, 2024	12.31	12.8	12.8	12.81	11.99	218,530
December 23, 2024	12.2	12.06	12.06	12.34	11.73	440,038
December 20, 2024	11.73	12.34	12.34	12.5	11.55	512,700
December 19, 2024	11.75	11.83	11.83	12.16	11.19	140,400
December 18, 2024	12.44	11.64	11.64	12.57	11.44	133,500
December 17, 2024	12.04	12.35	12.35	12.44	11.97	95,900
December 16, 2024	12.13	12.16	12.16	12.3	11.74	70,724
December 13, 2024	12.04	11.9	11.9	12.06	11.61	76,232
December 12, 2024	12.9	12.17	12.17	12.99	11.7	108,240

Mineralys Therapeutics, Inc. (MLYS) NASDAQ