Mineralys Therapeutics, Inc. (MLYS) NASDAQ

28.85

-2.26(-7.26%)

Updated at June 02 04:00PM

Currency In USD

MLYS Historical Return

If you invested $1000 in Mineralys Therapeutics, Inc. (MLYS) since IPO date, it would be worth $1,564.53 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,974.67, while $1000 invested 1 year ago would be worth $1,783.07. This corresponds to total returns of 56.45%, 97.47%, 78.31%, respectively, with annualized returns of 14.47%, 25.48%, 78.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MLYS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	30.7	28.85	28.85	30.7	28.82	728,549
June 01, 2026	30.99	31.11	31.11	31.92	30.01	1.35M
May 29, 2026	31.63	31.5	31.5	32.14	30.97	1.08M
May 28, 2026	30.01	31.54	31.54	31.96	29.56	1.77M
May 27, 2026	30.32	30.01	30.01	30.42	29.44	913,081
May 26, 2026	30.22	29.99	29.99	30.74	29.77	933,046
May 22, 2026	30.21	29.85	29.85	30.56	29.84	760,565
May 21, 2026	28.12	30.23	30.23	30.37	27.51	880,106
May 20, 2026	26.5	28.43	28.43	28.5	26.5	4.29M
May 19, 2026	26.04	26.03	26.03	26.73	25.64	703,156
May 18, 2026	27.5	26.39	26.39	27.55	26.05	959,516
May 15, 2026	27.29	27.38	27.38	27.69	26.77	963,938
May 14, 2026	26.81	27.27	27.27	27.29	26.01	708,515
May 13, 2026	29	26.86	26.86	29.11	26.71	1.59M
May 12, 2026	29.6	29.26	29.26	29.6	28.75	426,631
May 11, 2026	29.71	29.73	29.73	30.15	29.06	711,612
May 08, 2026	29.12	29.54	29.54	30	28.57	887,477
May 07, 2026	29.18	29.35	29.35	30.69	27.98	1.69M
May 06, 2026	29.41	30.12	30.12	30.71	28.96	997,828
May 05, 2026	30	29.28	29.28	30.86	28.48	662,671
May 04, 2026	28.71	29.65	29.65	29.73	28.18	1.26M
May 01, 2026	27.75	29.26	29.26	29.64	27.48	2.13M
April 30, 2026	25.84	26.65	26.65	26.73	25.75	568,051
April 29, 2026	25.46	25.56	25.56	26.15	25.16	835,724
April 28, 2026	27.2	25.89	25.89	27.22	25.61	1.22M
April 27, 2026	28.05	26.99	26.99	28.64	26.62	834,868
April 24, 2026	28.4	27.51	27.51	28.97	27.26	546,592
April 23, 2026	28.76	28.49	28.49	29.5	27.94	760,068
April 22, 2026	29.09	28.93	28.93	29.49	28.58	586,664
April 21, 2026	30.11	28.78	28.78	30.41	27.67	1.05M
April 20, 2026	30.37	30.07	30.07	30.37	29.52	573,262
April 17, 2026	31.33	30.58	30.58	31.33	30.05	1.01M
April 16, 2026	30.35	30.56	30.56	31.48	30.1	1.38M
April 15, 2026	27.66	30.42	30.42	31.11	27	3.18M
April 14, 2026	27.16	27.32	27.32	27.49	26.69	536,926
April 13, 2026	26.48	27.16	27.16	27.72	26.35	583,382
April 10, 2026	27.24	26.62	26.62	27.3	26.08	975,353
April 09, 2026	27.38	27.17	27.17	28.12	26.92	1.04M
April 08, 2026	28.91	27.76	27.76	29.78	27.49	836,694
April 07, 2026	27.71	28.31	28.31	28.95	26.73	2.06M
April 06, 2026	26.73	28.23	28.23	28.66	26.71	1.56M
April 02, 2026	25.49	26.97	26.97	27.03	25.49	1.65M
April 01, 2026	28.01	26.41	26.41	29.1	26.27	1.07M
March 31, 2026	24.07	27.09	27.09	27.56	24.07	2.49M
March 30, 2026	23.79	23.51	23.51	24.56	23.4	996,823
March 27, 2026	23.42	23.68	23.68	24.22	23.3	1.44M
March 26, 2026	24	23.61	23.61	24.51	23.52	763,280
March 25, 2026	23.62	24.62	24.62	24.64	23.59	1.08M
March 24, 2026	23.27	22.88	22.88	23.87	22.42	784,567
March 23, 2026	24.08	23.65	23.65	24.5	23.21	1.32M
March 20, 2026	23.12	24.07	24.07	24.42	22.64	2.89M
March 19, 2026	23.69	23.28	23.28	24.11	23.08	1.42M
March 18, 2026	24.53	23.9	23.9	24.63	23.6	2.24M
March 17, 2026	25.65	25.02	25.02	25.86	24.9	1.07M
March 16, 2026	26.28	25.73	25.73	26.98	25.44	932,219
March 13, 2026	25.81	26.19	26.19	28.65	25.45	1.39M
March 12, 2026	27.92	26.99	26.99	27.92	26.75	1.17M
March 11, 2026	28.31	27.97	27.97	28.67	26.62	1.26M
March 10, 2026	26.45	28.43	28.43	31	24.37	3.59M
March 09, 2026	26.84	27.24	27.24	27.47	26	851,985