Mineralys Therapeutics, Inc. (MLYS) NASDAQ

14.96

+0.75(+5.28%)

Updated at May 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 30, 20251414.2114.2114.4813.73996,107
April 29, 202513.4713.9413.9413.9613.06458,500
April 28, 202513.3913.5613.5614.1113.2582,700
April 25, 202513.7913.3413.3413.9712.9822,203
April 24, 202513.6814.0914.0914.1613.38394,600
April 23, 202513.413.5313.5314.1413.4536,128
April 22, 202513.4913.2113.2113.6312.94502,760
April 21, 202513.2713.2413.2413.6712.77638,842
April 17, 202513.5213.3513.3513.8712.9382,306
April 16, 202513.6213.513.513.8713.1478,097
April 15, 202514.3513.8813.8814.4313.77439,938
April 14, 202514.8313.9213.9214.8313.47812,100
April 11, 202512.0613.413.413.5311.77848,809
April 10, 202512.1212.1912.1912.4611.481.01M
April 09, 202511.4212.8312.8312.8410.442.29M
April 08, 202511.3911.7711.7712.7511.391.73M
April 07, 202511.9512.0512.0512.4711.031.27M
April 04, 202513.2812.412.413.4912.051.58M
April 03, 202513.613.5313.5314.0313.131.11M
April 02, 202513.85141414.24131.44M
April 01, 202516.4513.8413.8417.1713.582.33M
March 31, 202514.5915.8815.8816.0214.062.15M
March 28, 202514.9814.6614.6615.0614.111.69M
March 27, 202516.23151516.414.741.04M
March 26, 202516.7816.1516.1517.2115.941.32M
March 25, 202516.7116.7816.7817.0816.281.34M
March 24, 202517.0816.1716.1717.3516.151.08M
March 21, 202516.616.8716.8717.2616.56827,424
March 20, 202516.4316.7316.7317.2916.32882,700
March 19, 202515.4716.7516.7518.3815.232.28M
March 18, 202514.4615.4315.4315.514.311.72M
March 17, 202514.2814.2214.2214.4613.8639,600
March 14, 202513.8714.2514.2514.413.531.29M
March 13, 202513.0313.513.513.9512.771.39M
March 12, 202512.5913.1113.1113.5712.555.52M
March 11, 202515.314.314.315.9813.412.75M
March 10, 202514.1314.9614.9618.2913.515.23M
March 07, 202510.5710.5210.5210.7710.19340,988
March 06, 20259.8610.5410.5410.829.69321,100
March 05, 20251010.0110.0110.339.8189,701
March 04, 20258.859.929.92108.79290,900
March 03, 20259.178.948.949.448.69301,400
February 28, 202510.019.149.1410.089448,624
February 27, 20259.779.969.9610.249.68286,427
February 26, 20258.779.689.689.888.76315,475
February 25, 20259.288.768.769.298.24996,100
February 24, 20259.549.259.259.589.22263,513
February 21, 20259.699.569.569.859.37335,438
February 20, 20259.339.539.539.679.14300,501
February 19, 20259.389.329.329.58.98434,241
February 18, 202510.199.69.610.759.5583,150
February 14, 202510.0110.2410.2410.6410.01245,931
February 13, 202510.1510.210.210.6710.15373,700
February 12, 202510.6110.6310.6311.099.65395,636
February 11, 20259.349.669.669.79.02307,912
February 10, 20259.819.519.5110.189.44233,912
February 07, 202510.029.819.8110.859.72338,332
February 06, 202510.2110.0510.0510.389.99225,900
February 05, 202510.3410.2610.2610.910.17227,300
February 04, 20259.8610.2110.2110.249.81275,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved