Mineralys Therapeutics In... (MLYS)
NASDAQ: MLYS
· Real-Time Price · USD
36.88
-0.28 (-0.75%)
At close: Sep 12, 2025, 11:40 AM
MLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 38.99 | 39.20 | 37.08 | 37.16 | 37.16 | -3.63% | 1,944,321 |
| 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% | 1,981,600 |
| Sep 8, 2025 | 34.84 | 36.73 | 33.78 | 35.93 | 35.93 | 3.25% | 2,112,200 |
| 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% | 4,257,300 |
| Sep 3, 2025 | 28.00 | 32.00 | 27.08 | 29.25 | 29.25 | 1.35% | 8,645,000 |
| Sep 2, 2025 | 22.64 | 30.14 | 22.00 | 28.86 | 28.86 | 86.43% | 15,718,600 |
| 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% | 761,300 |
| Aug 27, 2025 | 15.03 | 15.71 | 15.03 | 15.21 | 15.21 | 0.66% | 532,800 |
| 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 | -1.01% | 1,307,634 |
| Aug 22, 2025 | 14.73 | 15.46 | 14.68 | 14.89 | 14.89 | 1.92% | 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% | 1,302,800 |
| 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 |