Mineralys Therapeutics In... (MLYS)
NASDAQ: MLYS
· Real-Time Price · USD
15.36
0.84 (5.79%)
At close: Aug 18, 2025, 3:59 PM
14.26
-7.13%
After-hours: Aug 18, 2025, 07:50 PM EDT
MLYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.47 | 15.55 | 14.30 | 15.34 | 15.34 | 5.65% | 1,114,206 |
| 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 |
| Aug 13, 2025 | 13.11 | 13.94 | 12.59 | 13.56 | 13.56 | 0.37% | 1,501,665 |
| Aug 12, 2025 | 13.21 | 13.61 | 13.04 | 13.51 | 13.51 | 2.43% | 889,718 |
| Aug 11, 2025 | 13.01 | 13.50 | 12.93 | 13.19 | 13.19 | 1.46% | 865,238 |
| Aug 8, 2025 | 12.89 | 13.09 | 12.70 | 13.00 | 13.00 | 1.01% | 505,737 |
| Aug 7, 2025 | 13.52 | 13.54 | 12.83 | 12.87 | 12.87 | -4.38% | 564,095 |
| Aug 6, 2025 | 13.33 | 13.70 | 13.11 | 13.46 | 13.46 | 0.37% | 579,500 |
| Aug 5, 2025 | 12.94 | 13.57 | 12.86 | 13.41 | 13.41 | 2.92% | 600,215 |
| Aug 4, 2025 | 13.65 | 13.81 | 12.87 | 13.03 | 13.03 | -4.68% | 829,407 |
| Aug 1, 2025 | 14.17 | 14.46 | 13.65 | 13.67 | 13.67 | -3.39% | 1,107,844 |
| Jul 31, 2025 | 14.21 | 14.50 | 14.01 | 14.15 | 14.15 | -2.35% | 637,400 |
| Jul 30, 2025 | 14.06 | 15.15 | 13.98 | 14.49 | 14.49 | 4.39% | 666,103 |
| Jul 29, 2025 | 13.63 | 14.01 | 13.41 | 13.88 | 13.88 | 2.06% | 619,548 |
| Jul 28, 2025 | 14.45 | 14.45 | 13.54 | 13.60 | 13.60 | -5.03% | 572,400 |
| Jul 25, 2025 | 14.26 | 14.45 | 13.85 | 14.32 | 14.32 | 0.42% | 558,940 |
| Jul 24, 2025 | 13.32 | 14.55 | 13.13 | 14.26 | 14.26 | 7.14% | 782,200 |
| Jul 23, 2025 | 13.48 | 13.62 | 13.25 | 13.31 | 13.31 | -0.22% | 729,900 |
| Jul 22, 2025 | 13.69 | 13.90 | 13.28 | 13.34 | 13.34 | -2.06% | 938,056 |