NASDAQ : MLYS
Mineralys Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 18.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mineralys Therapeutics, Inc. (MLYS) closed at 16.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.27 | 18.29 | 17.22 | 16.83 | 596,238 | -7.43% |
| 2026-10-30 | 20.99 | 20.99 | 18.11 | 18.18 | 3,979,591 | -14.41% |
| 2026-10-29 | 21.64 | 22.48 | 21.105 | 21.24 | 2,077,152 | -0.65% |
| 2026-10-28 | 21.13 | 22.145 | 20.918 | 21.38 | 1,543,455 | +1.18% |
| 2026-10-27 | 20.59 | 21.235 | 20.18 | 21.13 | 3,199,926 | +2.77% |
| 2026-10-26 | 20.71 | 20.71 | 20.25 | 20.56 | 795,986 | +0.05% |
| 2026-10-23 | 21.38 | 21.38 | 20.32 | 20.55 | 1,089,746 | -4.29% |
| 2026-10-22 | 21 | 21.6 | 20.7 | 21.47 | 824,733 | +1.75% |
| 2026-10-21 | 21.9 | 22.24 | 21.1 | 21.1 | 808,548 | -2.22% |
| 2026-10-20 | 20.87 | 21.76 | 20.58 | 21.58 | 1,000,904 | +3.15% |
| 2026-10-19 | 20.57 | 21.11 | 20.27 | 20.92 | 1,119,645 | +3.05% |
| 2026-10-16 | 21.6 | 21.6 | 20.12 | 20.3 | 1,181,246 | -6.19% |
| 2026-10-15 | 21.04 | 21.83 | 20.825 | 21.64 | 1,093,941 | +4.24% |
| 2026-10-14 | 20.74 | 22.234 | 20.61 | 20.76 | 1,159,525 | -1.14% |
| 2026-10-13 | 22.04 | 22.815 | 20.41 | 21 | 3,346,441 | -5.53% |
| 2026-10-12 | 22.9 | 23.1 | 22.165 | 22.23 | 1,003,407 | -4.88% |
| 2026-10-09 | 22.49 | 23.68 | 22.365 | 23.37 | 895,314 | +4.42% |
| 2026-10-08 | 22.245 | 22.39 | 21.46 | 22.38 | 2,245,272 | +1.31% |
| 2026-10-07 | 21.78 | 22.44 | 21.485 | 22.09 | 989,115 | +0.64% |
| 2026-10-06 | 23.54 | 23.54 | 21.88 | 21.95 | 1,215,986 | -5.79% |
| 2026-10-05 | 23.98 | 24 | 22.97 | 23.3 | 1,079,138 | -1.40% |
| 2026-10-02 | 24.01 | 24.34 | 23.55 | 23.63 | 928,299 | -0.38% |
| 2026-10-01 | 25.13 | 25.34 | 23.58 | 23.72 | 1,654,616 | -5.61% |
| 2026-09-30 | 24.48 | 25.89 | 24.44 | 25.13 | 2,051,880 | +2.66% |
| 2026-09-29 | 25.39 | 25.78 | 24.43 | 24.48 | 1,719,522 | -4.49% |
| 2026-09-28 | 25.46 | 25.95 | 24.92 | 25.63 | 1,700,984 | -0.89% |
| 2026-09-25 | 26.55 | 26.7 | 25.21 | 25.86 | 1,192,717 | -2.75% |
| 2026-09-24 | 26.77 | 27.07 | 25.83 | 26.59 | 895,396 | -1.12% |
| 2026-09-23 | 29.36 | 29.83 | 26.62 | 26.89 | 1,479,343 | -8.54% |
| 2026-09-22 | 28.63 | 29.55 | 28.37 | 29.4 | 849,455 | +3.85% |
| 2026-09-21 | 28.19 | 28.44 | 27.9 | 28.31 | 701,839 | +1.03% |
| 2026-09-18 | 27.77 | 28.13 | 27.38 | 28.02 | 3,786,986 | +0.14% |
| 2026-09-17 | 27.95 | 29.52 | 27.93 | 27.98 | 1,141,569 | +1.60% |
| 2026-09-16 | 28.98 | 29.085 | 27.33 | 27.54 | 1,415,499 | -4.74% |
| 2026-09-15 | 28.58 | 28.985 | 27.55 | 28.91 | 1,781,064 | -0.14% |
| 2026-09-14 | 28.14 | 29.61 | 27.89 | 28.95 | 1,192,936 | +2.66% |
| 2026-09-11 | 29.65 | 29.945 | 28.17 | 28.2 | 1,729,438 | -3.75% |
| 2026-09-10 | 30.04 | 30.57 | 29.2 | 29.3 | 763,763 | -3.93% |
| 2026-09-09 | 30.87 | 31.99 | 30.43 | 30.5 | 2,054,589 | -1.99% |
| 2026-09-08 | 28.03 | 31.59 | 28.03 | 31.12 | 2,593,863 | +10.32% |
| 2026-09-04 | 28 | 28.35 | 27.395 | 28.21 | 643,518 | -0.21% |
| 2026-09-03 | 29.15 | 29.4 | 27.715 | 28.27 | 1,325,735 | -2.65% |
| 2026-09-02 | 25.7 | 29.285 | 25.7 | 29.04 | 2,039,901 | +13.57% |
| 2026-09-01 | 25.47 | 26.33 | 24.98 | 25.57 | 728,423 | -0.39% |
| 2026-08-31 | 25.42 | 25.95 | 25.06 | 25.67 | 1,078,167 | +0.27% |
| 2026-08-28 | 25.81 | 26.105 | 25.25 | 25.6 | 812,834 | -1.58% |
| 2026-08-27 | 25.86 | 26.24 | 25.53 | 26.01 | 420,747 | +0.46% |
| 2026-08-26 | 26.3 | 26.3 | 25.57 | 25.89 | 766,392 | -1.71% |
| 2026-08-25 | 25.47 | 26.665 | 25.375 | 26.34 | 863,967 | +4.23% |
| 2026-08-24 | 25.68 | 25.86 | 24.95 | 25.27 | 591,199 | -1.48% |
| 2026-08-21 | 25.97 | 26.4 | 25.63 | 25.65 | 699,839 | -0.39% |
| 2026-08-20 | 26.53 | 26.62 | 25.3 | 25.75 | 785,193 | -4.45% |
| 2026-08-19 | 27.46 | 27.75 | 26.695 | 26.95 | 1,222,092 | +1.28% |
| 2026-08-18 | 25.9 | 26.89 | 25.75 | 26.61 | 1,100,311 | +2.15% |
| 2026-08-17 | 25.46 | 26.1 | 25 | 26.05 | 802,252 | +1.60% |
| 2026-08-14 | 25.88 | 25.885 | 25.42 | 25.64 | 697,762 | -1.72% |
| 2026-08-13 | 27.13 | 27.13 | 25.91 | 26.09 | 863,225 | -3.55% |
| 2026-08-12 | 25.12 | 27.8 | 25.1 | 27.05 | 1,396,597 | -1.02% |
| 2026-08-11 | 27.57 | 27.57 | 26.62 | 27.33 | 679,796 | -0.18% |
| 2026-08-10 | 27.09 | 28.09 | 26.98 | 27.38 | 855,860 | +0.11% |
| 2026-08-07 | 27.42 | 27.55 | 27.03 | 27.35 | 386,166 | +1.33% |
| 2026-08-06 | 26.91 | 27.63 | 26.46 | 26.99 | 443,421 | +0.52% |
| 2026-08-05 | 26.73 | 27.3 | 26.42 | 26.85 | 504,318 | +1.32% |
| 2026-08-04 | 26.2 | 26.58 | 25.56 | 26.5 | 663,829 | +2.79% |
| 2026-08-03 | 25.8 | 26.056 | 24.945 | 25.78 | 1,031,859 | +1.02% |
| 2026-07-31 | 26.26 | 26.965 | 25.2 | 25.52 | 618,119 | -2.56% |
| 2026-07-30 | 26.09 | 26.35 | 25.74 | 26.19 | 568,052 | -0.61% |
| 2026-07-29 | 27 | 27.37 | 26.28 | 26.35 | 526,734 | -2.23% |
| 2026-07-28 | 27.51 | 27.885 | 26.48 | 26.95 | 564,765 | -0.96% |
| 2026-07-27 | 27.22 | 28.19 | 27.11 | 27.21 | 830,700 | +1.87% |
| 2026-07-24 | 27.03 | 27.98 | 26.472 | 26.71 | 648,860 | -1.07% |
| 2026-07-23 | 26.96 | 27.58 | 25.92 | 27 | 853,555 | -0.04% |
| 2026-07-22 | 27.32 | 27.51 | 26.85 | 27.01 | 506,855 | -1.85% |
| 2026-07-21 | 26.58 | 27.69 | 26.53 | 27.52 | 456,634 | +3.03% |
| 2026-07-20 | 27.06 | 27.168 | 26.456 | 26.71 | 501,005 | -1.40% |
| 2026-07-17 | 26.53 | 27.755 | 26.44 | 27.09 | 645,894 | +0.04% |
| 2026-07-16 | 27.1 | 27.28 | 26.53 | 27.08 | 782,726 | -0.84% |
| 2026-07-15 | 27.15 | 27.33 | 26.39 | 27.31 | 502,433 | +0.11% |
| 2026-07-14 | 27.59 | 27.805 | 27.03 | 27.28 | 567,548 | -1.12% |
| 2026-07-13 | 27.68 | 28.255 | 26.77 | 27.59 | 830,842 | -2.78% |
| 2026-07-10 | 28.86 | 28.897 | 27.69 | 28.38 | 727,686 | -2.00% |
| 2026-07-09 | 30.3 | 30.88 | 28.595 | 28.96 | 1,266,117 | -4.74% |
| 2026-07-08 | 30.03 | 30.5 | 29.61 | 30.4 | 995,378 | -0.20% |
| 2026-07-07 | 29.71 | 31.11 | 29.27 | 30.46 | 1,234,776 | +4.60% |
| 2026-07-06 | 27.55 | 29.97 | 27.01 | 29.12 | 1,717,276 | +5.16% |
| 2026-07-02 | 27.2 | 27.77 | 26.76 | 27.69 | 700,770 | +2.98% |
| 2026-07-01 | 26.72 | 27.93 | 26.52 | 26.89 | 1,363,693 | -0.33% |
| 2026-06-30 | 26.82 | 27.19 | 25.56 | 26.98 | 2,030,358 | +0.37% |
| 2026-06-29 | 26.62 | 27.12 | 26.04 | 26.88 | 1,606,600 | +0.75% |
| 2026-06-26 | 25.91 | 26.78 | 25.44 | 26.68 | 5,199,187 | +1.29% |
| 2026-06-25 | 25.54 | 26.77 | 25.54 | 26.34 | 946,759 | +2.19% |
| 2026-06-24 | 25.61 | 26.35 | 25.5 | 25.775 | 1,453,010 | +0.64% |
| 2026-06-23 | 25.03 | 26.3 | 24.55 | 25.61 | 1,380,926 | +0.95% |
| 2026-06-22 | 24.94 | 25.615 | 24.51 | 25.37 | 1,649,978 | +3.00% |
| 2026-06-18 | 25.58 | 25.99 | 24.52 | 24.63 | 4,062,204 | -1.99% |
| 2026-06-17 | 24.26 | 25.74 | 24.26 | 25.13 | 1,646,410 | +4.75% |
| 2026-06-16 | 23.98 | 24.245 | 23.29 | 23.99 | 1,434,642 | +0.29% |
| 2026-06-15 | 23.98 | 24.155 | 23.4 | 23.92 | 1,758,276 | +1.27% |
| 2026-06-12 | 23.93 | 24.2 | 23.26 | 23.62 | 1,818,316 | -1.34% |
| 2026-06-11 | 23.8 | 24.01 | 23.32 | 23.94 | 1,544,250 | +0.76% |
| 2026-06-10 | 24.01 | 25.02 | 23.72 | 23.76 | 1,048,792 | -1.74% |
| 2026-06-09 | 22.9 | 24.4 | 22.86 | 24.18 | 2,550,449 | +7.47% |
| 2026-06-08 | 23.76 | 23.8 | 22.3 | 22.5 | 2,021,812 | -5.02% |
| 2026-06-05 | 24.8 | 25.09 | 23.34 | 23.69 | 4,183,330 | -5.43% |
| 2026-06-04 | 25.15 | 25.94 | 24.95 | 25.05 | 2,699,530 | -0.04% |
| 2026-06-03 | 26.48 | 26.78 | 23.645 | 25.06 | 8,178,559 | -13.14% |
| 2026-06-02 | 30.7 | 30.7 | 28.815 | 28.85 | 728,549 | -7.26% |
| 2026-06-01 | 30.99 | 31.92 | 30.01 | 31.11 | 1,353,229 | -1.24% |
| 2026-05-29 | 31.63 | 32.14 | 30.97 | 31.5 | 1,091,521 | -0.13% |
| 2026-05-28 | 30.01 | 31.96 | 29.56 | 31.54 | 1,766,872 | +5.10% |
| 2026-05-27 | 30.32 | 30.42 | 29.4 | 30.01 | 1,164,254 | +0.07% |
| 2026-05-26 | 30.22 | 30.74 | 29.77 | 29.99 | 937,627 | +0.47% |
| 2026-05-22 | 30.47 | 30.56 | 29.66 | 29.85 | 786,960 | -1.26% |
| 2026-05-21 | 28.12 | 30.38 | 27.51 | 30.23 | 907,822 | +6.33% |
| 2026-05-20 | 26.5 | 28.5 | 26.5 | 28.43 | 4,306,102 | +9.22% |
| 2026-05-19 | 26.04 | 26.73 | 25.64 | 26.03 | 703,156 | -1.36% |
| 2026-05-18 | 27.5 | 27.55 | 26.045 | 26.39 | 967,656 | -3.62% |
| 2026-05-15 | 27.29 | 27.69 | 26.77 | 27.38 | 964,338 | +0.40% |
| 2026-05-14 | 26.81 | 27.29 | 26.01 | 27.27 | 708,515 | +1.53% |
| 2026-05-13 | 29 | 29.11 | 26.705 | 26.86 | 1,630,150 | -8.20% |