Mineralys Therapeutics, Inc.MLYSNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $31.19 | $31.70 | $30.34 | $31.56 | 1.76M |
| 2/2/2026 | $30.89 | $31.40 | $30.37 | $30.87 | 785,400 |
| 1/30/2026 | $31.83 | $32.34 | $30.79 | $30.89 | 894,227 |
| 1/29/2026 | $32.21 | $32.56 | $31.58 | $32.09 | 525,503 |
| 1/28/2026 | $32.71 | $32.99 | $31.81 | $32.34 | 689,828 |
| 1/27/2026 | $33.00 | $33.63 | $32.25 | $32.84 | 669,359 |
| 1/26/2026 | $32.78 | $33.26 | $32.05 | $33.04 | 682,945 |
| 1/23/2026 | $33.84 | $34.22 | $32.26 | $32.78 | 1.16M |
| 1/22/2026 | $31.29 | $34.65 | $31.23 | $34.28 | 1.45M |
| 1/21/2026 | $31.43 | $31.86 | $30.96 | $31.31 | 940,800 |
| 1/20/2026 | $32.10 | $32.93 | $31.59 | $31.93 | 1.17M |
| 1/16/2026 | $31.38 | $32.97 | $31.08 | $32.74 | 1.38M |
| 1/15/2026 | $33.00 | $33.41 | $31.30 | $31.38 | 1.04M |
| 1/14/2026 | $32.21 | $33.64 | $31.99 | $33.42 | 1.39M |
| 1/13/2026 | $32.75 | $33.06 | $31.67 | $32.94 | 2.03M |
| 1/12/2026 | $32.93 | $33.52 | $31.83 | $32.98 | 1.59M |
| 1/9/2026 | $33.27 | $33.92 | $32.71 | $33.37 | 1.36M |
| 1/8/2026 | $34.85 | $35.28 | $32.61 | $33.13 | 1.56M |
| 1/7/2026 | $35.93 | $37.70 | $34.42 | $35.35 | 1.47M |
| 1/6/2026 | $35.53 | $36.09 | $35.15 | $35.71 | 1.09M |
| 1/5/2026 | $35.77 | $35.77 | $34.21 | $35.66 | 1.55M |
| 1/2/2026 | $36.24 | $36.61 | $35.66 | $35.71 | 902,000 |
| 12/31/2025 | $35.42 | $36.50 | $35.01 | $36.29 | 1.05M |
| 12/30/2025 | $36.90 | $36.90 | $35.13 | $35.50 | 1.20M |
| 12/29/2025 | $36.97 | $37.60 | $36.74 | $36.83 | 995,001 |
| 12/26/2025 | $37.32 | $37.75 | $36.93 | $37.14 | 801,740 |
| 12/24/2025 | $36.65 | $37.66 | $36.50 | $37.43 | 665,231 |
| 12/23/2025 | $37.04 | $38.23 | $36.51 | $37.35 | 1.28M |
| 12/22/2025 | $36.69 | $38.00 | $36.51 | $37.56 | 1.28M |
| 12/19/2025 | $37.35 | $38.40 | $36.16 | $36.83 | 6.24M |
| 12/18/2025 | $37.24 | $37.83 | $36.01 | $37.00 | 1.18M |
| 12/17/2025 | $36.24 | $37.82 | $36.22 | $37.02 | 1.78M |
| 12/16/2025 | $35.89 | $37.17 | $35.85 | $36.04 | 916,108 |
| 12/15/2025 | $36.77 | $37.90 | $35.73 | $36.02 | 959,900 |
| 12/12/2025 | $36.45 | $39.15 | $35.87 | $36.90 | 2.12M |
| 12/11/2025 | $36.04 | $36.99 | $35.78 | $36.05 | 1.56M |
| 12/10/2025 | $36.46 | $38.24 | $35.77 | $36.20 | 2.05M |
| 12/9/2025 | $38.16 | $38.28 | $36.63 | $36.73 | 1.26M |
| 12/8/2025 | $39.22 | $39.22 | $37.77 | $38.20 | 886,600 |
| 12/5/2025 | $39.50 | $39.72 | $37.61 | $38.50 | 989,600 |
| 12/4/2025 | $38.74 | $39.84 | $38.29 | $38.91 | 1.05M |
| 12/3/2025 | $39.52 | $40.60 | $39.00 | $39.20 | 2.28M |
| 12/2/2025 | $40.30 | $40.77 | $39.00 | $39.15 | 1.21M |
| 12/1/2025 | $43.05 | $43.52 | $40.59 | $40.74 | 1.56M |
| 11/28/2025 | $43.43 | $43.89 | $42.84 | $43.12 | 454,243 |
| 11/26/2025 | $42.30 | $44.13 | $41.50 | $43.36 | 1.22M |
| 11/25/2025 | $42.95 | $42.99 | $41.59 | $42.20 | 1.66M |
| 11/24/2025 | $42.40 | $43.90 | $42.02 | $42.60 | 1.67M |
| 11/21/2025 | $41.38 | $43.16 | $40.50 | $41.87 | 1.68M |
| 11/20/2025 | $42.91 | $45.00 | $41.58 | $41.87 | 1.62M |
| 11/19/2025 | $43.37 | $44.55 | $41.86 | $42.12 | 1.55M |
| 11/18/2025 | $44.02 | $44.75 | $42.35 | $43.39 | 1.24M |
| 11/17/2025 | $40.78 | $45.62 | $40.58 | $44.26 | 2.23M |
| 11/14/2025 | $42.74 | $43.02 | $33.63 | $40.85 | 6.51M |
| 11/13/2025 | $47.00 | $47.00 | $43.93 | $44.29 | 1.98M |
| 11/12/2025 | $47.23 | $47.65 | $44.84 | $47.33 | 1.80M |
| 11/11/2025 | $41.81 | $47.42 | $40.92 | $47.11 | 3.24M |
| 11/10/2025 | $38.01 | $44.89 | $38.01 | $44.50 | 2.84M |
| 11/7/2025 | $36.56 | $38.80 | $36.56 | $38.02 | 1.19M |
| 11/6/2025 | $39.70 | $39.80 | $37.00 | $37.01 | 2.11M |