Mineralys Therapeutics In... (MLYS)
NASDAQ: MLYS
· Real-Time Price · USD
38.06
-2.40 (-5.93%)
At close: Oct 03, 2025, 3:59 PM
38.50
1.16%
After-hours: Oct 03, 2025, 07:30 PM EDT
MLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.91 | 40.91 | 38.04 | 38.06 | 38.06 | -5.93% | 958,038 |
| Oct 2, 2025 | 39.78 | 40.47 | 38.71 | 40.46 | 40.46 | 1.63% | 721,146 |
| Oct 1, 2025 | 38.20 | 40.51 | 37.32 | 39.81 | 39.81 | 4.98% | 1,554,137 |
| Sep 30, 2025 | 39.22 | 40.18 | 37.84 | 37.92 | 37.92 | -3.63% | 1,541,800 |
| Sep 29, 2025 | 39.92 | 41.09 | 38.89 | 39.35 | 39.35 | -1.60% | 3,085,400 |
| Sep 26, 2025 | 39.00 | 40.21 | 38.77 | 39.99 | 39.99 | 3.84% | 1,635,172 |
| Sep 25, 2025 | 38.76 | 39.02 | 37.60 | 38.51 | 38.51 | -0.93% | 1,653,400 |
| Sep 24, 2025 | 38.26 | 39.14 | 37.51 | 38.87 | 38.87 | 3.24% | 1,404,800 |
| Sep 23, 2025 | 38.94 | 39.27 | 37.57 | 37.65 | 37.65 | -2.91% | 732,593 |
| Sep 22, 2025 | 39.14 | 39.52 | 38.02 | 38.78 | 38.78 | -1.25% | 898,339 |
| Sep 19, 2025 | 39.53 | 40.20 | 38.36 | 39.27 | 39.27 | -1.50% | 2,477,540 |
| Sep 18, 2025 | 37.42 | 40.33 | 36.77 | 39.87 | 39.87 | 6.92% | 1,532,306 |
| Sep 17, 2025 | 37.42 | 39.00 | 37.27 | 37.29 | 37.29 | -0.35% | 1,473,216 |
| Sep 16, 2025 | 36.06 | 37.73 | 35.69 | 37.42 | 37.42 | 3.34% | 1,832,672 |
| Sep 15, 2025 | 36.34 | 36.65 | 34.59 | 36.21 | 36.21 | -2.40% | 1,705,600 |
| Sep 12, 2025 | 37.10 | 37.99 | 36.18 | 37.10 | 37.10 | -0.16% | 1,268,300 |
| Sep 11, 2025 | 38.99 | 39.20 | 37.08 | 37.16 | 37.16 | -3.63% | 2,026,100 |
| 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 |
Page 1 of 32