Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
38.50
-0.41 (-1.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
Mineralys Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,046,423 |
| Dec 3, 2025 | 39.52 | 40.60 | 39.00 | 39.20 | 39.20 | 0.13% | 2,283,908 |
| Dec 2, 2025 | 40.30 | 40.77 | 39.00 | 39.15 | 39.15 | -3.90% | 1,206,560 |
| Dec 1, 2025 | 43.05 | 43.52 | 40.59 | 40.74 | 40.74 | -5.52% | 1,555,678 |
| 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% | 1,220,476 |
| 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% | 1,637,644 |
| Nov 21, 2025 | 41.38 | 43.16 | 40.50 | 41.87 | 41.87 | - | 1,675,717 |
| Nov 20, 2025 | 42.91 | 45.00 | 41.58 | 41.87 | 41.87 | -0.59% | 1,616,863 |
| 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 |
| Oct 13, 2025 | 42.00 | 43.88 | 41.01 | 43.05 | 43.05 | 2.11% | 1,746,143 |
| Oct 10, 2025 | 39.41 | 42.71 | 39.28 | 42.16 | 42.16 | 7.03% | 1,845,717 |
| Oct 9, 2025 | 37.68 | 39.52 | 37.49 | 39.39 | 39.39 | 5.08% | 1,365,256 |
| Oct 8, 2025 | 38.05 | 38.75 | 37.46 | 37.49 | 37.49 | -0.46% | 635,829 |
| Oct 7, 2025 | 38.31 | 38.31 | 35.32 | 37.66 | 37.66 | -0.92% | 1,577,397 |
| Oct 6, 2025 | 38.53 | 39.30 | 37.50 | 38.01 | 38.01 | -0.13% | 925,913 |
| Oct 3, 2025 | 40.91 | 40.91 | 38.04 | 38.06 | 38.06 | -5.93% | 958,860 |
| Oct 2, 2025 | 39.78 | 40.47 | 38.71 | 40.46 | 40.46 | 1.63% | 721,146 |
| Oct 1, 2025 | 38.20 | 40.51 | 37.32 | 39.81 | 39.81 | 4.98% | 1,554,137 |
| Sep 30, 2025 | 39.22 | 40.18 | 37.84 | 37.92 | 37.92 | -3.63% | 1,541,789 |
| Sep 29, 2025 | 39.92 | 41.09 | 38.89 | 39.35 | 39.35 | -1.60% | 3,085,353 |
| Sep 26, 2025 | 39.00 | 40.21 | 38.77 | 39.99 | 39.99 | 3.84% | 1,635,172 |
| Sep 25, 2025 | 38.76 | 39.02 | 37.60 | 38.51 | 38.51 | -0.93% | 1,653,372 |
| Sep 24, 2025 | 38.26 | 39.14 | 37.51 | 38.87 | 38.87 | 3.24% | 1,404,763 |
| Sep 23, 2025 | 38.94 | 39.27 | 37.57 | 37.65 | 37.65 | -2.91% | 732,593 |
| Sep 22, 2025 | 39.14 | 39.52 | 38.02 | 38.78 | 38.78 | -1.25% | 898,339 |
| Sep 19, 2025 | 39.53 | 40.20 | 38.36 | 39.27 | 39.27 | -1.50% | 2,477,540 |
| Sep 18, 2025 | 37.42 | 40.33 | 36.77 | 39.87 | 39.87 | 6.92% | 1,532,306 |
| Sep 17, 2025 | 37.42 | 39.00 | 37.27 | 37.29 | 37.29 | -0.35% | 1,473,216 |
| Sep 16, 2025 | 36.06 | 37.73 | 35.69 | 37.42 | 37.42 | 3.34% | 1,832,672 |
| Sep 15, 2025 | 36.34 | 36.65 | 34.59 | 36.21 | 36.21 | -2.40% | 1,705,553 |
| Sep 12, 2025 | 37.10 | 38.00 | 36.18 | 37.10 | 37.10 | -0.16% | 1,268,277 |
| Sep 11, 2025 | 38.99 | 39.20 | 37.08 | 37.16 | 37.16 | -3.63% | 2,026,096 |
| Sep 10, 2025 | 38.53 | 38.62 | 35.00 | 38.56 | 38.56 | 0.16% | 2,084,013 |
| Sep 9, 2025 | 36.68 | 38.54 | 35.93 | 38.50 | 38.50 | 7.15% | 1,981,574 |
| Sep 8, 2025 | 34.84 | 36.73 | 33.78 | 35.93 | 35.93 | 3.25% | 2,112,171 |
| Sep 5, 2025 | 33.27 | 35.09 | 33.07 | 34.80 | 34.80 | 5.07% | 3,742,900 |
| Sep 4, 2025 | 29.43 | 33.50 | 29.13 | 33.12 | 33.12 | 13.23% | 4,257,285 |
| Sep 3, 2025 | 28.00 | 32.00 | 27.08 | 29.25 | 29.25 | 1.35% | 8,644,950 |
| Sep 2, 2025 | 22.64 | 30.14 | 22.00 | 28.86 | 28.86 | 86.43% | 15,718,579 |
| Aug 29, 2025 | 15.22 | 15.55 | 14.94 | 15.48 | 15.48 | 1.71% | 942,527 |
| Aug 28, 2025 | 15.47 | 15.79 | 15.16 | 15.22 | 15.22 | 0.07% | 761,290 |
| Aug 27, 2025 | 15.03 | 15.71 | 15.03 | 15.21 | 15.21 | 0.66% | 532,775 |
| Aug 26, 2025 | 14.71 | 15.14 | 14.53 | 15.11 | 15.11 | 2.51% | 951,202 |
| Aug 25, 2025 | 14.80 | 15.60 | 14.65 | 14.74 | 14.74 | -0.97% | 1,307,634 |
| Aug 22, 2025 | 14.73 | 15.46 | 14.68 | 14.89 | 14.89 | 1.88% | 1,047,141 |
| Aug 21, 2025 | 15.41 | 15.41 | 14.29 | 14.61 | 14.61 | -5.62% | 857,614 |
| Aug 20, 2025 | 14.46 | 15.55 | 14.26 | 15.48 | 15.48 | 6.98% | 1,099,948 |
| Aug 19, 2025 | 15.18 | 15.28 | 14.38 | 14.47 | 14.47 | -5.67% | 1,302,768 |
| Aug 18, 2025 | 14.47 | 15.55 | 14.30 | 15.34 | 15.34 | 5.65% | 1,207,789 |
| Aug 15, 2025 | 14.17 | 15.00 | 14.16 | 14.52 | 14.52 | 2.76% | 938,025 |
| Aug 14, 2025 | 13.55 | 14.23 | 13.40 | 14.13 | 14.13 | 4.20% | 1,242,382 |
| Aug 13, 2025 | 13.11 | 13.94 | 12.59 | 13.56 | 13.56 | 0.37% | 1,501,665 |
| Aug 12, 2025 | 13.21 | 13.61 | 13.04 | 13.51 | 13.51 | 2.43% | 889,718 |
| Aug 11, 2025 | 13.01 | 13.50 | 12.93 | 13.19 | 13.19 | 1.46% | 865,238 |
| Aug 8, 2025 | 12.89 | 13.09 | 12.70 | 13.00 | 13.00 | 1.01% | 505,737 |
| Aug 7, 2025 | 13.52 | 13.54 | 12.83 | 12.87 | 12.87 | -4.38% | 564,095 |
| Aug 6, 2025 | 13.33 | 13.70 | 13.11 | 13.46 | 13.46 | 0.37% | 579,496 |
| Aug 5, 2025 | 12.94 | 13.57 | 12.86 | 13.41 | 13.41 | 2.92% | 600,215 |
| Aug 4, 2025 | 13.65 | 13.81 | 12.87 | 13.03 | 13.03 | -4.65% | 829,407 |
| Aug 1, 2025 | 14.17 | 14.46 | 13.65 | 13.67 | 13.67 | -3.43% | 1,107,844 |
| Jul 31, 2025 | 14.21 | 14.50 | 14.01 | 14.15 | 14.15 | -2.35% | 637,392 |
| Jul 30, 2025 | 14.06 | 15.15 | 13.98 | 14.49 | 14.49 | 4.39% | 666,103 |
| Jul 29, 2025 | 13.63 | 14.01 | 13.41 | 13.88 | 13.88 | 2.06% | 619,548 |
| Jul 28, 2025 | 14.45 | 14.45 | 13.54 | 13.60 | 13.60 | -5.03% | 572,380 |
| Jul 25, 2025 | 14.26 | 14.45 | 13.85 | 14.32 | 14.32 | 0.42% | 558,940 |
| Jul 24, 2025 | 13.32 | 14.55 | 13.13 | 14.26 | 14.26 | 7.14% | 782,191 |
| Jul 23, 2025 | 13.48 | 13.62 | 13.25 | 13.31 | 13.31 | -0.22% | 729,869 |
| Jul 22, 2025 | 13.69 | 13.90 | 13.28 | 13.34 | 13.34 | -2.06% | 938,056 |
| Jul 21, 2025 | 14.33 | 14.42 | 13.54 | 13.62 | 13.62 | -4.29% | 590,118 |
| Jul 18, 2025 | 14.53 | 14.74 | 14.14 | 14.23 | 14.23 | -0.77% | 987,955 |
| Jul 17, 2025 | 14.33 | 14.47 | 14.25 | 14.34 | 14.34 | 0.14% | 1,024,457 |