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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	38.53	38.56	38.56	38.62	35	2.08M
September 09, 2025	36.68	38.5	38.5	38.54	35.93	1.98M
September 08, 2025	34.84	35.93	35.93	36.73	33.78	2.11M
September 05, 2025	33.27	34.8	34.8	35.09	33.07	3.71M
September 04, 2025	29.43	33.12	33.12	33.5	29.13	4.26M
September 03, 2025	27.98	29.25	29.25	31.99	27.08	8.54M
September 02, 2025	22.03	28.86	28.86	30.13	22	15.7M
August 29, 2025	15.22	15.48	15.48	15.55	14.94	942,527
August 28, 2025	15.47	15.22	15.22	15.79	15.16	761,300
August 27, 2025	15.03	15.21	15.21	15.71	15.03	532,800
August 26, 2025	14.71	15.11	15.11	15.14	14.53	951,202
August 25, 2025	14.8	14.74	14.74	15.6	14.65	1.31M
August 22, 2025	14.73	14.89	14.89	15.46	14.68	1.05M
August 21, 2025	15.41	14.61	14.61	15.41	14.29	857,614
August 20, 2025	14.46	15.48	15.48	15.55	14.26	1.1M
August 19, 2025	15.18	14.47	14.47	15.28	14.38	1.3M
August 18, 2025	14.47	15.34	15.34	15.55	14.3	1.21M
August 15, 2025	14.17	14.52	14.52	15	14.16	938,025
August 14, 2025	13.55	14.13	14.13	14.23	13.4	1.24M
August 13, 2025	13.11	13.56	13.56	13.94	12.59	1.5M
August 12, 2025	13.21	13.51	13.51	13.61	13.04	889,718
August 11, 2025	13.01	13.19	13.19	13.5	12.93	865,238
August 08, 2025	12.89	13	13	13.09	12.7	505,737
August 07, 2025	13.52	12.87	12.87	13.54	12.83	564,095
August 06, 2025	13.33	13.46	13.46	13.7	13.11	579,500
August 05, 2025	12.94	13.41	13.41	13.57	12.86	600,215
August 04, 2025	13.65	13.03	13.03	13.81	12.87	829,407
August 01, 2025	14.17	13.67	13.67	14.46	13.65	1.11M
July 31, 2025	14.21	14.15	14.15	14.5	14.01	637,390
July 30, 2025	14.06	14.49	14.49	15.15	13.98	666,103
July 29, 2025	13.63	13.88	13.88	14.01	13.41	619,548
July 28, 2025	14.45	13.6	13.6	14.45	13.54	572,400
July 25, 2025	14.26	14.32	14.32	14.45	13.85	558,940
July 24, 2025	13.32	14.26	14.26	14.55	13.13	782,200
July 23, 2025	13.48	13.31	13.31	13.62	13.25	729,900
July 22, 2025	13.69	13.34	13.34	13.9	13.28	938,056
July 21, 2025	14.33	13.62	13.62	14.42	13.54	590,118
July 18, 2025	14.53	14.23	14.23	14.74	14.14	984,916
July 17, 2025	14.33	14.34	14.34	14.47	14.25	1.02M
July 16, 2025	14.55	14.32	14.32	14.8	14.16	806,500
July 15, 2025	15.12	14.62	14.62	15.24	14.4	316,173
July 14, 2025	14.2	15.02	15.02	15.17	14.07	519,000
July 11, 2025	14.51	14.49	14.49	14.94	14.3	442,534
July 10, 2025	14.54	14.64	14.64	14.68	14.1	329,078
July 09, 2025	14.06	14.37	14.37	14.53	13.85	596,239
July 08, 2025	13.58	13.95	13.95	14.17	13.5	767,200
July 07, 2025	14.48	13.53	13.53	14.7	13.44	830,200
July 03, 2025	14.37	14.54	14.54	14.63	14.2	349,918

Mineralys Therapeutics, Inc. (MLYS) NASDAQ