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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.84	27.88	27.88	28.25	27.38	763,633
February 19, 2026	27.75	28.06	28.06	28.2	26.85	1.71M
February 18, 2026	27.85	27.94	27.94	28.64	27.61	679,800
February 17, 2026	27.59	27.94	27.94	28.27	27.29	761,352
February 13, 2026	27.33	27.6	27.6	28.65	27.33	1.07M
February 12, 2026	29.42	27.86	27.86	29.69	27.8	1.32M
February 11, 2026	31.04	29.78	29.78	31.12	28.79	1.79M
February 10, 2026	31.86	31.07	31.07	32.21	30.9	1.1M
February 09, 2026	30.21	31.74	31.74	31.84	30.21	1.31M
February 06, 2026	28.98	29.77	29.77	30.19	28.42	1.58M
February 05, 2026	30.78	28.21	28.21	31.42	28.17	1.18M
February 04, 2026	31.78	30.62	30.62	31.83	30.33	1.08M
February 03, 2026	30.89	31.56	31.56	31.7	30.34	1.83M
February 02, 2026	30.89	30.87	30.87	31.4	30.37	785,400
January 30, 2026	31.83	30.89	30.89	32.34	30.79	894,167
January 29, 2026	32.21	32.09	32.09	32.56	31.58	525,503
January 28, 2026	32.71	32.34	32.34	32.99	31.81	689,828
January 27, 2026	33	32.84	32.84	33.63	32.25	669,359
January 26, 2026	32.78	33.04	33.04	33.26	32.05	682,945
January 23, 2026	33.84	32.78	32.78	34.22	32.26	1.16M
January 22, 2026	31.29	34.28	34.28	34.65	31.23	1.45M
January 21, 2026	31.43	31.31	31.31	31.86	30.96	916,849
January 20, 2026	32.1	31.93	31.93	32.93	31.59	1.17M
January 16, 2026	31.38	32.74	32.74	32.97	31.08	1.38M
January 15, 2026	33	31.38	31.38	33.41	31.3	1.04M
January 14, 2026	32.21	33.42	33.42	33.64	31.99	1.34M
January 13, 2026	32.75	32.94	32.94	33.03	31.68	1.95M
January 12, 2026	32.93	32.98	32.98	33.52	31.83	1.59M
January 09, 2026	33.27	33.37	33.37	33.92	32.71	1.36M
January 08, 2026	34.85	33.13	33.13	35.28	32.61	1.56M
January 07, 2026	35.93	35.35	35.35	37.7	34.42	1.47M
January 06, 2026	35.53	35.71	35.71	36.09	35.15	1.09M
January 05, 2026	35.77	35.66	35.66	35.77	34.21	1.55M
January 02, 2026	36.24	35.71	35.71	36.61	35.66	901,975
December 31, 2025	35.42	36.29	36.29	36.5	35.01	1.05M
December 30, 2025	36.9	35.5	35.5	36.9	35.13	1.2M
December 29, 2025	36.97	36.83	36.83	37.6	36.74	995,001
December 26, 2025	37.32	37.14	37.14	37.75	36.93	801,740
December 24, 2025	36.65	37.43	37.43	37.66	36.5	665,231
December 23, 2025	37.04	37.35	37.35	38.23	36.51	827,788
December 22, 2025	36.69	37.56	37.56	38	36.51	1.28M
December 19, 2025	37.35	36.83	36.83	38.4	36.16	6.24M
December 18, 2025	37.24	37	37	37.83	36.01	1.18M
December 17, 2025	36.24	37.02	37.02	37.82	36.22	1.78M
December 16, 2025	35.89	36.04	36.04	37.17	35.85	916,108
December 15, 2025	36.77	36.02	36.02	37.9	35.73	959,900
December 12, 2025	36.45	36.9	36.9	39.15	35.87	2.12M
December 11, 2025	36.04	36.05	36.05	36.99	35.78	1.56M
December 10, 2025	36.46	36.2	36.2	38.24	35.77	2.05M
December 09, 2025	38.16	36.73	36.73	38.28	36.63	1.26M
December 08, 2025	39.22	38.2	38.2	39.22	37.77	886,555
December 05, 2025	39.5	38.5	38.5	39.72	37.61	989,600
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

Mineralys Therapeutics, Inc. (MLYS) NASDAQ