Mineralys Therapeutics In... (MLYS)
9.39
0.25 (2.74%)
At close: Mar 03, 2025, 12:36 PM
MLYS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.01 | 10.08 | 9.00 | 9.14 | -0.82 | -8.23% | 448,624 |
| Feb 27, 2025 | 9.77 | 10.24 | 9.68 | 9.96 | 0.28 | 2.89% | 286,427 |
| Feb 26, 2025 | 8.77 | 9.88 | 8.76 | 9.68 | 0.92 | 10.50% | 315,525 |
| Feb 25, 2025 | 9.28 | 9.29 | 8.24 | 8.76 | -0.49 | -5.30% | 996,100 |
| Feb 24, 2025 | 9.54 | 9.58 | 9.22 | 9.25 | -0.31 | -3.24% | 263,513 |
| Feb 21, 2025 | 9.69 | 9.85 | 9.37 | 9.56 | 0.03 | 0.31% | 335,438 |
| Feb 20, 2025 | 9.33 | 9.67 | 9.14 | 9.53 | 0.21 | 2.25% | 300,501 |
| Feb 19, 2025 | 9.38 | 9.50 | 8.98 | 9.32 | -0.28 | -2.92% | 434,241 |
| Feb 18, 2025 | 10.19 | 10.75 | 9.50 | 9.60 | -0.64 | -6.25% | 583,150 |
| Feb 14, 2025 | 10.01 | 10.64 | 10.01 | 10.24 | 0.04 | 0.39% | 245,931 |
| Feb 13, 2025 | 10.15 | 10.67 | 10.15 | 10.20 | -0.43 | -4.05% | 373,700 |
| Feb 12, 2025 | 10.61 | 11.09 | 9.65 | 10.63 | 0.97 | 10.04% | 395,636 |
| Feb 11, 2025 | 9.34 | 9.70 | 9.02 | 9.66 | 0.15 | 1.58% | 310,137 |
| Feb 10, 2025 | 9.81 | 10.18 | 9.44 | 9.51 | -0.30 | -3.06% | 233,912 |
| Feb 7, 2025 | 10.02 | 10.85 | 9.72 | 9.81 | -0.24 | -2.39% | 338,332 |
| Feb 6, 2025 | 10.21 | 10.38 | 9.99 | 10.05 | -0.21 | -2.05% | 225,900 |
| Feb 5, 2025 | 10.34 | 10.90 | 10.17 | 10.26 | 0.05 | 0.49% | 227,300 |
| Feb 4, 2025 | 9.86 | 10.24 | 9.81 | 10.21 | 0.28 | 2.82% | 275,400 |
| Feb 3, 2025 | 10.03 | 10.46 | 9.82 | 9.93 | -0.37 | -3.59% | 280,747 |
| Jan 31, 2025 | 10.27 | 10.47 | 10.07 | 10.30 | 0.03 | 0.29% | 193,749 |
| Jan 30, 2025 | 10.47 | 10.78 | 10.22 | 10.27 | -0.09 | -0.87% | 130,700 |
| Jan 29, 2025 | 9.83 | 10.79 | 9.57 | 10.36 | 0.50 | 5.07% | 460,605 |
| Jan 28, 2025 | 10.01 | 10.08 | 9.76 | 9.86 | -0.14 | -1.40% | 145,000 |
| Jan 27, 2025 | 9.87 | 10.32 | 9.57 | 10.00 | 0.03 | 0.30% | 143,885 |
| Jan 24, 2025 | 10.26 | 10.56 | 9.89 | 9.97 | -0.29 | -2.83% | 206,807 |
| Jan 23, 2025 | 10.16 | 10.71 | 9.91 | 10.26 | 0.07 | 0.69% | 204,332 |
| Jan 22, 2025 | 9.80 | 10.43 | 9.74 | 10.19 | 0.42 | 4.30% | 249,100 |
| Jan 21, 2025 | 9.33 | 9.82 | 9.27 | 9.77 | 0.53 | 5.74% | 329,500 |
| Jan 17, 2025 | 9.58 | 9.87 | 9.18 | 9.24 | -0.26 | -2.74% | 234,826 |
| Jan 16, 2025 | 9.80 | 9.90 | 9.37 | 9.50 | -0.33 | -3.36% | 251,300 |
| Jan 15, 2025 | 9.31 | 9.97 | 9.24 | 9.83 | 0.71 | 7.79% | 246,200 |
| Jan 14, 2025 | 9.36 | 9.39 | 8.90 | 9.12 | -0.24 | -2.56% | 281,536 |
| Jan 13, 2025 | 9.63 | 9.76 | 8.60 | 9.36 | -0.51 | -5.17% | 389,000 |
| Jan 10, 2025 | 10.77 | 10.77 | 9.31 | 9.87 | -1.33 | -11.88% | 435,348 |
| Jan 8, 2025 | 12.81 | 13.00 | 10.60 | 11.20 | -1.78 | -13.71% | 602,510 |
| Jan 7, 2025 | 12.99 | 13.37 | 12.83 | 12.98 | -0.07 | -0.54% | 268,809 |
| Jan 6, 2025 | 12.79 | 13.09 | 12.73 | 13.05 | 0.30 | 2.35% | 132,120 |
| Jan 3, 2025 | 12.33 | 12.99 | 12.16 | 12.75 | 0.50 | 4.08% | 158,200 |
| Jan 2, 2025 | 12.33 | 12.66 | 12.00 | 12.25 | -0.06 | -0.49% | 188,900 |
| Dec 31, 2024 | 12.55 | 12.69 | 12.04 | 12.31 | -0.21 | -1.68% | 61,500 |
| Dec 30, 2024 | 12.76 | 12.91 | 12.03 | 12.52 | -0.30 | -2.34% | 197,700 |
| Dec 27, 2024 | 12.81 | 13.43 | 12.50 | 12.82 | -0.05 | -0.39% | 158,603 |
| Dec 26, 2024 | 12.59 | 13.00 | 12.05 | 12.87 | 0.07 | 0.55% | 280,443 |
| Dec 24, 2024 | 12.31 | 12.81 | 11.99 | 12.80 | 0.74 | 6.14% | 218,530 |
| Dec 23, 2024 | 12.20 | 12.34 | 11.73 | 12.06 | -0.28 | -2.27% | 440,038 |
| Dec 20, 2024 | 11.73 | 12.50 | 11.55 | 12.34 | 0.51 | 4.31% | 512,700 |
| Dec 19, 2024 | 11.75 | 12.16 | 11.19 | 11.83 | 0.19 | 1.63% | 140,400 |
| Dec 18, 2024 | 12.44 | 12.57 | 11.44 | 11.64 | -0.71 | -5.75% | 133,500 |
| Dec 17, 2024 | 12.04 | 12.44 | 11.97 | 12.35 | 0.19 | 1.56% | 95,900 |
| Dec 16, 2024 | 12.13 | 12.30 | 11.74 | 12.16 | 0.26 | 2.18% | 70,724 |