Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.20	27.22	25.61	25.89	25.89	-4.08%	1,255,266
Apr 27, 2026	28.05	28.64	26.62	26.99	26.99	-1.89%	836,919
Apr 24, 2026	28.40	28.97	27.26	27.51	27.51	-3.44%	603,761
Apr 23, 2026	28.76	29.50	27.94	28.49	28.49	-1.52%	762,496
Apr 22, 2026	29.09	29.49	28.58	28.93	28.93	0.52%	598,223
Apr 21, 2026	30.11	30.41	27.67	28.78	28.78	-4.29%	1,062,600
Apr 20, 2026	30.37	30.37	29.52	30.07	30.07	-1.67%	573,262
Apr 17, 2026	31.33	31.33	30.05	30.58	30.58	0.07%	1,040,439
Apr 16, 2026	30.35	31.48	30.10	30.56	30.56	0.46%	1,379,934
Apr 15, 2026	27.66	31.11	27.00	30.42	30.42	11.35%	3,181,661
Apr 14, 2026	27.16	27.49	26.69	27.32	27.32	0.59%	645,211
Apr 13, 2026	26.48	27.72	26.35	27.16	27.16	2.03%	652,826
Apr 10, 2026	27.24	27.30	26.08	26.62	26.62	-2.02%	983,354
Apr 9, 2026	27.38	28.12	26.92	27.17	27.17	-2.13%	1,035,612
Apr 8, 2026	28.91	29.78	27.49	27.76	27.76	-1.94%	837,287
Apr 7, 2026	27.71	28.95	26.73	28.31	28.31	0.28%	2,060,543
Apr 6, 2026	26.73	28.66	26.71	28.23	28.23	4.67%	1,557,251
Apr 2, 2026	25.49	27.03	25.49	26.97	26.97	2.12%	1,645,190
Apr 1, 2026	28.01	29.10	26.27	26.41	26.41	-2.51%	1,069,801
Mar 31, 2026	24.07	27.56	24.07	27.09	27.09	15.23%	2,509,170
Mar 30, 2026	23.79	24.56	23.40	23.51	23.51	-0.72%	997,997
Mar 27, 2026	23.42	24.22	23.30	23.68	23.68	0.30%	1,443,786
Mar 26, 2026	24.00	24.51	23.52	23.61	23.61	-4.10%	775,936
Mar 25, 2026	23.62	24.64	23.59	24.62	24.62	7.60%	1,093,196
Mar 24, 2026	23.27	23.87	22.42	22.88	22.88	-3.26%	881,644
Mar 23, 2026	24.08	24.50	23.21	23.65	23.65	-1.74%	1,323,717
Mar 20, 2026	23.12	24.42	22.64	24.07	24.07	3.39%	2,894,909
Mar 19, 2026	23.69	24.11	23.08	23.28	23.28	-2.59%	1,423,186
Mar 18, 2026	24.53	24.63	23.60	23.90	23.90	-4.48%	2,384,123
Mar 17, 2026	25.65	25.86	24.90	25.02	25.02	-2.76%	1,070,070
Mar 16, 2026	26.28	26.98	25.44	25.73	25.73	-1.76%	958,413
Mar 13, 2026	25.81	28.65	25.45	26.19	26.19	-2.96%	1,393,543
Mar 12, 2026	27.92	27.92	26.75	26.99	26.99	-3.50%	1,168,623
Mar 11, 2026	28.31	28.67	26.62	27.97	27.97	-1.62%	1,260,811
Mar 10, 2026	26.45	31.00	24.37	28.43	28.43	4.37%	3,639,967
Mar 9, 2026	26.84	27.47	26.00	27.24	27.24	2.44%	864,282
Mar 6, 2026	26.22	27.07	25.66	26.59	26.59	-0.49%	1,343,197
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%	715,485
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