Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	26.84	27.28	26.00	26.68	-	0.34%	476,821
Mar 6, 2026	26.22	27.07	25.66	26.59	26.59	-0.49%	1,342,187
Mar 5, 2026	28.52	28.90	26.56	26.72	26.72	-7.13%	1,270,950
Mar 4, 2026	28.82	29.06	27.20	28.77	28.77	0.91%	1,153,188
Mar 3, 2026	28.62	28.87	27.39	28.51	28.51	-2.76%	714,580
Mar 2, 2026	29.08	29.61	27.55	29.32	29.32	0.21%	938,902
Feb 27, 2026	28.45	29.35	28.27	29.26	29.26	0.79%	709,044
Feb 26, 2026	29.11	29.15	28.11	29.03	29.03	-0.68%	1,188,901
Feb 25, 2026	29.96	29.97	28.54	29.23	29.23	-2.44%	820,279
Feb 24, 2026	28.61	30.05	27.76	29.96	29.96	3.56%	783,476
Feb 23, 2026	27.83	29.53	27.83	28.93	28.93	3.77%	1,029,217
Feb 20, 2026	27.84	28.29	27.32	27.88	27.88	-0.64%	777,551
Feb 19, 2026	27.75	28.20	26.85	28.06	28.06	0.43%	1,712,535
Feb 18, 2026	27.85	28.64	27.61	27.94	27.94	-	679,778
Feb 17, 2026	27.59	28.27	27.29	27.94	27.94	1.23%	761,352
Feb 13, 2026	27.33	28.65	27.33	27.60	27.60	-0.93%	1,069,526
Feb 12, 2026	29.42	29.69	27.80	27.86	27.86	-6.45%	1,316,007
Feb 11, 2026	31.04	31.12	28.79	29.78	29.78	-4.15%	1,792,582
Feb 10, 2026	31.86	32.21	30.90	31.07	31.07	-2.11%	1,103,537
Feb 9, 2026	30.21	31.84	30.21	31.74	31.74	6.62%	1,309,282
Feb 6, 2026	28.98	30.19	28.42	29.77	29.77	5.53%	1,580,764
Feb 5, 2026	30.78	31.42	28.17	28.21	28.21	-7.87%	1,178,296
Feb 4, 2026	31.78	31.83	30.33	30.62	30.62	-2.98%	1,084,332
Feb 3, 2026	30.89	31.70	30.34	31.56	31.56	2.24%	1,831,725
Feb 2, 2026	30.89	31.40	30.37	30.87	30.87	-0.06%	785,400
Jan 30, 2026	31.83	32.34	30.79	30.89	30.89	-3.74%	894,227
Jan 29, 2026	32.21	32.56	31.58	32.09	32.09	-0.77%	525,503
Jan 28, 2026	32.71	32.99	31.81	32.34	32.34	-1.52%	689,828
Jan 27, 2026	33.00	33.63	32.25	32.84	32.84	-0.61%	669,359
Jan 26, 2026	32.78	33.26	32.05	33.04	33.04	0.79%	682,945
Jan 23, 2026	33.84	34.22	32.26	32.78	32.78	-4.38%	1,164,058
Jan 22, 2026	31.29	34.65	31.23	34.28	34.28	9.49%	1,445,011
Jan 21, 2026	31.43	31.86	30.96	31.31	31.31	-1.94%	940,768
Jan 20, 2026	32.10	32.93	31.59	31.93	31.93	-2.47%	1,174,736
Jan 16, 2026	31.38	32.97	31.08	32.74	32.74	4.33%	1,379,614
Jan 15, 2026	33.00	33.41	31.30	31.38	31.38	-6.09%	1,037,421
Jan 14, 2026	32.21	33.64	31.99	33.42	33.42	1.44%	1,394,551
Jan 13, 2026	32.75	33.06	31.67	32.94	32.94	-0.12%	2,028,056
Jan 12, 2026	32.93	33.52	31.83	32.98	32.98	-1.17%	1,586,773
Jan 9, 2026	33.27	33.92	32.71	33.37	33.37	0.72%	1,361,195
Jan 8, 2026	34.85	35.28	32.61	33.13	33.13	-6.28%	1,558,636
Jan 7, 2026	35.93	37.70	34.42	35.35	35.35	-1.01%	1,465,725
Jan 6, 2026	35.53	36.09	35.15	35.71	35.71	0.14%	1,085,999
Jan 5, 2026	35.77	35.77	34.21	35.66	35.66	-0.14%	1,549,625
Jan 2, 2026	36.24	36.61	35.66	35.71	35.71	-1.60%	901,975
Dec 31, 2025	35.42	36.50	35.01	36.29	36.29	2.23%	1,052,276
Dec 30, 2025	36.90	36.90	35.13	35.50	35.50	-3.61%	1,197,307
Dec 29, 2025	36.97	37.60	36.74	36.83	36.83	-0.83%	995,001
Dec 26, 2025	37.32	37.75	36.93	37.14	37.14	-0.77%	801,740
Dec 24, 2025	36.65	37.66	36.50	37.43	37.43	0.21%	665,231
Dec 23, 2025	37.04	38.23	36.51	37.35	37.35	-0.56%	1,277,810
Dec 22, 2025	36.69	38.00	36.51	37.56	37.56	1.98%	1,275,032
Dec 19, 2025	37.35	38.40	36.16	36.83	36.83	-0.46%	6,239,116
Dec 18, 2025	37.24	37.83	36.01	37.00	37.00	-0.05%	1,182,569
Dec 17, 2025	36.24	37.82	36.22	37.02	37.02	2.72%	1,780,493
Dec 16, 2025	35.89	37.17	35.85	36.04	36.04	0.06%	916,108
Dec 15, 2025	36.77	37.90	35.73	36.02	36.02	-2.38%	959,882
Dec 12, 2025	36.45	39.15	35.87	36.90	36.90	2.36%	2,124,726
Dec 11, 2025	36.04	36.99	35.78	36.05	36.05	-0.41%	1,564,192
Dec 10, 2025	36.46	38.24	35.77	36.20	36.20	-1.44%	2,049,045
Dec 9, 2025	38.16	38.28	36.63	36.73	36.73	-3.85%	1,256,166
Dec 8, 2025	39.22	39.22	37.77	38.20	38.20	-0.78%	886,555
Dec 5, 2025	39.50	39.72	37.61	38.50	38.50	-1.05%	989,556
Dec 4, 2025	38.74	39.84	38.29	38.91	38.91	-0.74%	1,046,425
Dec 3, 2025	39.52	40.60	39.00	39.20	39.20	0.13%	2,284,050
Dec 2, 2025	40.30	40.77	39.00	39.15	39.15	-3.90%	1,210,664
Dec 1, 2025	43.05	43.52	40.59	40.74	40.74	-5.52%	1,555,679
Nov 28, 2025	43.43	43.89	42.84	43.12	43.12	-0.55%	454,243
Nov 26, 2025	42.30	44.13	41.50	43.36	43.36	2.75%	1,220,497
Nov 25, 2025	42.95	42.99	41.59	42.20	42.20	-0.94%	1,658,405
Nov 24, 2025	42.40	43.90	42.02	42.60	42.60	1.74%	1,674,907
Nov 21, 2025	41.38	43.16	40.50	41.87	41.87	-	1,675,849
Nov 20, 2025	42.91	45.00	41.58	41.87	41.87	-0.59%	1,616,864
Nov 19, 2025	43.37	44.55	41.86	42.12	42.12	-2.93%	1,550,729
Nov 18, 2025	44.02	44.75	42.35	43.39	43.39	-1.97%	1,243,327
Nov 17, 2025	40.78	45.62	40.58	44.26	44.26	8.35%	2,227,634
Nov 14, 2025	42.74	43.02	33.63	40.85	40.85	-7.77%	6,509,323
Nov 13, 2025	47.00	47.00	43.93	44.29	44.29	-6.42%	1,984,591
Nov 12, 2025	47.23	47.65	44.84	47.33	47.33	0.47%	1,802,199
Nov 11, 2025	41.81	47.42	40.92	47.11	47.11	5.87%	3,237,507
Nov 10, 2025	38.01	44.89	38.01	44.50	44.50	17.04%	2,837,293
Nov 7, 2025	36.56	38.80	36.56	38.02	38.02	2.73%	1,189,060
Nov 6, 2025	39.70	39.80	37.00	37.01	37.01	-6.66%	2,107,348
Nov 5, 2025	39.57	39.92	38.41	39.65	39.65	-0.40%	779,050
Nov 4, 2025	39.01	40.48	38.52	39.81	39.81	1.63%	905,975
Nov 3, 2025	39.84	42.00	38.00	39.17	39.17	-4.14%	1,497,739
Oct 31, 2025	40.80	41.89	39.61	40.86	40.86	-0.63%	1,048,314
Oct 30, 2025	40.97	43.43	40.51	41.12	41.12	2.44%	1,010,017
Oct 29, 2025	40.73	40.98	39.44	40.14	40.14	-1.30%	578,617
Oct 28, 2025	40.34	41.37	39.80	40.67	40.67	0.27%	534,443
Oct 27, 2025	40.26	41.60	40.00	40.56	40.56	1.65%	755,043
Oct 24, 2025	41.20	41.46	39.33	39.90	39.90	-2.23%	687,189
Oct 23, 2025	42.19	42.24	40.42	40.81	40.81	-2.93%	771,817
Oct 22, 2025	43.00	43.39	40.62	42.04	42.04	-3.07%	970,461
Oct 21, 2025	44.60	44.60	43.31	43.37	43.37	-1.79%	681,391
Oct 20, 2025	44.27	44.40	42.51	44.16	44.16	1.38%	889,997
Oct 17, 2025	42.74	43.90	41.74	43.56	43.56	1.37%	944,903
Oct 16, 2025	43.24	44.80	41.98	42.97	42.97	-0.88%	1,509,908
Oct 15, 2025	43.04	44.38	42.64	43.35	43.35	1.29%	1,578,750
Oct 14, 2025	42.92	43.27	41.14	42.80	42.80	-0.58%	1,269,786