Skip to main content
Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
26.68
+0.34 (1.29%)
At close: Jun 26, 2026, 4:00 PM EDT
26.75
+0.07 (0.26%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Mineralys Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.9126.7825.4426.6826.681.29%5,003,193
Jun 25, 202625.5426.7725.5426.3426.342.19%946,758
Jun 24, 202625.6126.3525.5025.7825.780.64%1,452,722
Jun 23, 202625.0326.3024.5525.6125.610.95%1,380,751
Jun 22, 202624.9425.6224.5125.3725.373.00%1,649,820
Jun 18, 202625.5825.9924.5224.6324.63-1.99%4,062,205
Jun 17, 202624.2625.7424.2625.1325.134.75%1,646,342
Jun 16, 202623.9824.2523.2923.9923.990.29%1,434,618
Jun 15, 202623.9824.1623.4023.9223.921.27%1,758,275
Jun 12, 202623.9324.2023.2623.6223.62-1.34%1,798,007
Jun 11, 202623.8024.0123.3223.9423.940.76%1,507,421
Jun 10, 202624.0125.0223.7223.7623.76-1.74%1,048,541
Jun 9, 202622.9024.4022.8624.1824.187.47%2,548,939
Jun 8, 202623.7623.8022.3022.5022.50-5.02%2,021,163
Jun 5, 202624.8025.0923.3423.6923.69-5.43%4,120,129
Jun 4, 202625.1525.9424.9525.0525.05-0.04%2,699,470
Jun 3, 202626.4826.7823.6525.0625.06-13.14%8,172,074
Jun 2, 202630.7030.7028.8228.8528.85-7.26%728,549
Jun 1, 202630.9931.9230.0131.1131.11-1.24%1,344,963
May 29, 202631.6332.1430.9731.5031.50-0.13%1,081,143
May 28, 202630.0131.9629.5631.5431.545.10%1,708,676
May 27, 202630.3230.4229.4030.0130.010.07%1,160,123
May 26, 202630.2230.7429.7729.9929.990.47%933,032
May 22, 202630.4730.5629.6629.8529.85-1.26%780,827
May 21, 202628.1230.3827.5130.2330.236.33%891,218
May 20, 202626.5028.5026.5028.4328.439.22%4,293,845
May 19, 202626.0426.7325.6426.0326.03-1.36%703,156
May 18, 202627.5027.5526.0526.3926.39-3.62%959,516
May 15, 202627.2927.6926.7727.3827.380.40%964,338
May 14, 202626.8127.2926.0127.2727.271.53%708,515
May 13, 202629.0029.1126.7126.8626.86-8.20%1,630,150
May 12, 202629.6029.6028.7529.2629.26-1.58%426,631
May 11, 202629.7130.1529.0629.7329.730.64%718,915
May 8, 202629.1230.0028.5729.5429.540.65%894,873
May 7, 202629.1830.6927.9829.3529.35-2.56%1,701,982
May 6, 202629.4130.7128.9630.1230.122.87%1,002,965
May 5, 202630.0030.8628.4729.2829.28-1.25%826,709
May 4, 202628.7129.7328.1829.6529.651.33%1,297,940
May 1, 202627.7529.6427.4829.2629.269.79%2,133,144
Apr 30, 202625.8426.7325.7626.6526.654.26%698,315
Apr 29, 202625.4626.1525.1625.5625.56-1.27%868,435
Apr 28, 202627.2027.2225.6125.8925.89-4.08%1,255,266
Apr 27, 202628.0528.6426.6226.9926.99-1.89%836,919
Apr 24, 202628.4028.9727.2627.5127.51-3.44%603,761
Apr 23, 202628.7629.5027.9428.4928.49-1.52%762,496
Apr 22, 202629.0929.4928.5828.9328.930.52%598,223
Apr 21, 202630.1130.4127.6728.7828.78-4.29%1,062,600
Apr 20, 202630.3730.3729.5230.0730.07-1.67%573,262
Apr 17, 202631.3331.3330.0530.5830.580.07%1,040,439
Apr 16, 202630.3531.4830.1030.5630.560.46%1,379,934
Apr 15, 202627.6631.1127.0030.4230.4211.35%3,181,661
Apr 14, 202627.1627.4926.6927.3227.320.59%645,211
Apr 13, 202626.4827.7226.3527.1627.162.03%652,826
Apr 10, 202627.2427.3026.0826.6226.62-2.02%983,354
Apr 9, 202627.3828.1226.9227.1727.17-2.13%1,035,612
Apr 8, 202628.9129.7827.4927.7627.76-1.94%837,287
Apr 7, 202627.7128.9526.7328.3128.310.28%2,060,543
Apr 6, 202626.7328.6626.7128.2328.234.67%1,557,251
Apr 2, 202625.4927.0325.4926.9726.972.12%1,645,190
Apr 1, 202628.0129.1026.2726.4126.41-2.51%1,069,801
Mar 31, 202624.0727.5624.0727.0927.0915.23%2,509,170
Mar 30, 202623.7924.5623.4023.5123.51-0.72%997,997
Mar 27, 202623.4224.2223.3023.6823.680.30%1,443,786
Mar 26, 202624.0024.5123.5223.6123.61-4.10%775,936
Mar 25, 202623.6224.6423.5924.6224.627.60%1,093,196
Mar 24, 202623.2723.8722.4222.8822.88-3.26%881,644
Mar 23, 202624.0824.5023.2123.6523.65-1.74%1,323,717
Mar 20, 202623.1224.4222.6424.0724.073.39%2,894,909
Mar 19, 202623.6924.1123.0823.2823.28-2.59%1,423,186
Mar 18, 202624.5324.6323.6023.9023.90-4.48%2,384,123
Mar 17, 202625.6525.8624.9025.0225.02-2.76%1,070,070
Mar 16, 202626.2826.9825.4425.7325.73-1.76%958,413
Mar 13, 202625.8128.6525.4526.1926.19-2.96%1,393,543
Mar 12, 202627.9227.9226.7526.9926.99-3.50%1,168,623
Mar 11, 202628.3128.6726.6227.9727.97-1.62%1,260,811
Mar 10, 202626.4531.0024.3728.4328.434.37%3,639,967
Mar 9, 202626.8427.4726.0027.2427.242.44%864,282
Mar 6, 202626.2227.0725.6626.5926.59-0.49%1,343,197
Mar 5, 202628.5228.9026.5626.7226.72-7.13%1,270,950
Mar 4, 202628.8229.0627.2028.7728.770.91%1,153,188
Mar 3, 202628.6228.8727.3928.5128.51-2.76%715,485
Mar 2, 202629.0829.6127.5529.3229.320.21%938,902
Feb 27, 202628.4529.3528.2729.2629.260.79%709,044
Feb 26, 202629.1129.1528.1129.0329.03-0.68%1,188,901
Feb 25, 202629.9629.9728.5429.2329.23-2.44%820,279
Feb 24, 202628.6130.0527.7629.9629.963.56%783,476
Feb 23, 202627.8329.5327.8328.9328.933.77%1,029,217
Feb 20, 202627.8428.2927.3227.8827.88-0.64%777,551
Feb 19, 202627.7528.2026.8528.0628.060.43%1,712,535
Feb 18, 202627.8528.6427.6127.9427.94-679,778
Feb 17, 202627.5928.2727.2927.9427.941.23%761,352
Feb 13, 202627.3328.6527.3327.6027.60-0.93%1,069,526
Feb 12, 202629.4229.6927.8027.8627.86-6.45%1,316,007
Feb 11, 202631.0431.1228.7929.7829.78-4.15%1,792,582
Feb 10, 202631.8632.2130.9031.0731.07-2.11%1,103,537
Feb 9, 202630.2131.8430.2131.7431.746.62%1,309,282
Feb 6, 202628.9830.1928.4229.7729.775.53%1,580,764
Feb 5, 202630.7831.4228.1728.2128.21-7.87%1,178,296
Feb 4, 202631.7831.8330.3330.6230.62-2.98%1,084,332
Feb 3, 202630.8931.7030.3431.5631.562.24%1,831,725