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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	43.24	42.97	42.97	44.8	41.98	1.51M
October 15, 2025	43.04	43.35	43.35	44.38	42.64	1.58M
October 14, 2025	42.92	42.8	42.8	43.27	41.14	1.27M
October 13, 2025	42	43.05	43.05	43.88	41.01	1.75M
October 10, 2025	39.41	42.16	42.16	42.71	39.28	1.85M
October 09, 2025	37.68	39.39	39.39	39.52	37.49	1.37M
October 08, 2025	38.05	37.49	37.49	38.75	37.46	635,829
October 07, 2025	38.31	37.66	37.66	38.31	35.32	1.58M
October 06, 2025	38.53	38.01	38.01	39.3	37.5	925,913
October 03, 2025	40.91	38.06	38.06	40.91	38.04	958,900
October 02, 2025	39.78	40.46	40.46	40.47	38.71	721,146
October 01, 2025	38.2	39.81	39.81	40.51	37.32	1.55M
September 30, 2025	39.22	37.92	37.92	40.18	37.84	1.54M
September 29, 2025	39.92	39.35	39.35	41.09	38.89	3.09M
September 26, 2025	39	39.99	39.99	40.21	38.77	1.64M
September 25, 2025	38.76	38.51	38.51	39.02	37.6	1.65M
September 24, 2025	38.26	38.87	38.87	39.14	37.51	1.4M
September 23, 2025	38.94	37.65	37.65	39.27	37.57	732,593
September 22, 2025	39.14	38.78	38.78	39.52	38.02	898,339
September 19, 2025	39.53	39.27	39.27	40.2	38.36	2.48M
September 18, 2025	37.42	39.87	39.87	40.33	36.77	1.53M
September 17, 2025	37.42	37.29	37.29	39	37.27	1.47M
September 16, 2025	36.06	37.42	37.42	37.73	35.69	1.83M
September 15, 2025	36.34	36.21	36.21	36.65	34.59	1.71M
September 12, 2025	37.1	37.1	37.1	37.99	36.18	1.27M
September 11, 2025	38.99	37.16	37.16	39.2	37.08	1.94M

Mineralys Therapeutics, Inc. (MLYS) NASDAQ