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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	15.25	16.1	16.1	16.78	15.09	2.21M
May 19, 2025	15.35	15.32	15.32	15.74	15.04	436,361
May 16, 2025	15.42	15.35	15.35	15.95	15.24	779,186
May 15, 2025	15.1	15.36	15.36	15.49	14.58	1.33M
May 14, 2025	15.2	15.11	15.11	15.86	14.89	1.02M
May 13, 2025	15.07	15.19	15.19	15.81	14.74	1.63M
May 12, 2025	14.2	15.01	15.01	15.47	14.18	876,158
May 09, 2025	15.59	14.65	14.65	15.94	14.4	644,860
May 08, 2025	15.01	15.61	15.61	15.66	14.21	903,061
May 07, 2025	14.53	14.76	14.76	14.76	14.03	530,072
May 06, 2025	15.48	14.46	14.46	15.79	14.05	921,124
May 05, 2025	15.47	15.63	15.63	15.66	14.8	461,923
May 02, 2025	15.19	15.42	15.42	15.68	15.04	780,713
May 01, 2025	14.22	14.96	14.96	15.09	13.96	1.08M
April 30, 2025	14	14.21	14.21	14.48	13.73	996,107
April 29, 2025	13.47	13.94	13.94	13.96	13.06	458,500
April 28, 2025	13.39	13.56	13.56	14.11	13.2	582,700
April 25, 2025	13.79	13.34	13.34	13.97	12.9	822,203
April 24, 2025	13.68	14.09	14.09	14.16	13.38	394,600
April 23, 2025	13.4	13.53	13.53	14.14	13.4	536,128
April 22, 2025	13.49	13.21	13.21	13.63	12.94	502,760
April 21, 2025	13.27	13.24	13.24	13.67	12.77	638,842
April 17, 2025	13.52	13.35	13.35	13.87	12.9	382,306
April 16, 2025	13.62	13.5	13.5	13.87	13.1	478,097
April 15, 2025	14.35	13.88	13.88	14.43	13.77	439,938
April 14, 2025	14.83	13.92	13.92	14.83	13.47	812,100
April 11, 2025	12.06	13.4	13.4	13.53	11.77	848,809
April 10, 2025	12.12	12.19	12.19	12.46	11.48	1.01M
April 09, 2025	11.42	12.83	12.83	12.84	10.44	2.29M
April 08, 2025	11.39	11.77	11.77	12.75	11.39	1.73M
April 07, 2025	11.95	12.05	12.05	12.47	11.03	1.27M
April 04, 2025	13.28	12.4	12.4	13.49	12.05	1.58M
April 03, 2025	13.6	13.53	13.53	14.03	13.13	1.11M
April 02, 2025	13.85	14	14	14.24	13	1.44M
April 01, 2025	16.45	13.84	13.84	17.17	13.58	2.33M
March 31, 2025	14.59	15.88	15.88	16.02	14.06	2.15M
March 28, 2025	14.98	14.66	14.66	15.06	14.11	1.69M
March 27, 2025	16.23	15	15	16.4	14.74	1.04M
March 26, 2025	16.78	16.15	16.15	17.21	15.94	1.32M
March 25, 2025	16.71	16.78	16.78	17.08	16.28	1.34M
March 24, 2025	17.08	16.17	16.17	17.35	16.15	1.08M
March 21, 2025	16.6	16.87	16.87	17.26	16.56	827,424
March 20, 2025	16.43	16.73	16.73	17.29	16.32	882,700
March 19, 2025	15.47	16.75	16.75	18.38	15.23	2.28M
March 18, 2025	14.46	15.43	15.43	15.5	14.31	1.72M
March 17, 2025	14.28	14.22	14.22	14.46	13.8	639,600
March 14, 2025	13.87	14.25	14.25	14.4	13.53	1.29M
March 13, 2025	13.03	13.5	13.5	13.95	12.77	1.39M
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

Mineralys Therapeutics, Inc. (MLYS) NASDAQ