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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	12.79	12.79	13.28	12.76	28,329
December 26, 2024	12.59	12.87	12.87	13	12.05	280,390
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	11.83	11.83	12.5	11.73	149,774
December 19, 2024	11.75	11.83	11.83	12.16	11.19	140,326
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
December 11, 2024	13.38	12.95	12.95	13.38	12.71	66,300
December 10, 2024	13.26	13.14	13.14	13.34	12.59	174,200
December 09, 2024	13.41	13.33	13.33	13.86	13.18	193,738
December 06, 2024	12.23	13.23	13.23	13.32	12.14	100,250
December 05, 2024	12.41	12.22	12.22	12.6	12.17	63,439
December 04, 2024	13	12.55	12.55	13.01	12.4	119,303
December 03, 2024	13.33	12.87	12.87	13.74	12.74	173,213
December 02, 2024	12.78	13.49	13.49	14.19	12.52	513,928
November 29, 2024	13.11	12.77	12.77	13.2	12.68	104,020
November 27, 2024	12.56	13.11	13.11	13.19	12.56	96,023
November 26, 2024	12.65	12.52	12.52	13.05	12.48	101,900
November 25, 2024	12.7	12.7	12.7	13.33	12.7	210,135
November 22, 2024	11.89	12.49	12.49	12.61	11.84	150,706
November 21, 2024	12.7	11.87	11.87	12.78	11.78	230,400
November 20, 2024	12.93	12.6	12.6	13.06	12.23	193,800
November 19, 2024	11.3	12.86	12.86	13	11.3	230,512
November 18, 2024	11.48	11.4	11.4	11.8	11.34	135,024
November 15, 2024	12.27	11.48	11.48	12.27	11.36	224,900
November 14, 2024	12.45	12.17	12.17	12.83	12.08	205,600
November 13, 2024	13.51	12.45	12.45	13.53	12.15	242,092
November 12, 2024	13.51	13.38	13.38	14.73	13	397,621
November 11, 2024	14.25	14.92	14.92	15.04	14.12	342,600
November 08, 2024	14.3	14.04	14.04	14.61	13.7	329,448
November 07, 2024	14.99	14.16	14.16	14.99	13.8	658,700
November 06, 2024	14	14.95	14.95	15.25	13.61	673,600
November 05, 2024	13.46	13.51	13.51	13.7	13.33	150,178
November 04, 2024	13.48	13.5	13.5	13.75	13.41	95,700
November 01, 2024	13.48	13.45	13.45	13.74	13.11	175,800
October 31, 2024	13.48	13.38	13.38	13.61	12.58	162,500
October 30, 2024	13.79	13.78	13.78	13.96	13.6	407,000
October 29, 2024	14	13.96	13.96	14.05	13.67	150,136
October 28, 2024	13.83	13.89	13.89	14.01	13.63	98,601
October 25, 2024	13.74	13.61	13.61	14	13.49	117,217
October 24, 2024	13.73	13.6	13.6	13.79	13.34	47,800
October 23, 2024	13.9	13.67	13.67	14.07	13.56	39,537
October 22, 2024	13.81	13.95	13.95	13.95	13.63	36,374
October 21, 2024	14.47	13.83	13.83	14.47	13.78	41,662
October 18, 2024	14	14.4	14.4	14.44	13.68	109,840
October 17, 2024	13.99	13.88	13.88	14	13.55	78,700
October 16, 2024	13.85	13.94	13.94	13.95	13.5	111,800
October 15, 2024	13.53	13.7	13.7	13.87	13.42	65,103
October 14, 2024	13.49	13.59	13.59	13.64	13.35	72,537
October 11, 2024	13.38	13.56	13.56	13.78	13.24	145,300
October 10, 2024	13.5	13.42	13.42	13.86	13.4	150,614
October 09, 2024	13.6	13.71	13.71	13.76	13.49	116,826

Mineralys Therapeutics, Inc. (MLYS) NASDAQ