Mineralys Therapeutics, Inc. - Common Stock (MLYS)

15.49
-1.51 (-8.88%)
NASDAQ · Last Trade: Nov 5th, 12:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mineralys Therapeutics, Inc. - Common Stock (MLYS)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202616.4117.0215.5317.001,924,22617.00
11/03/202615.6916.2515.3315.992,604,08115.99
11/02/202618.2718.2915.4215.554,588,99615.55
10/30/202620.9920.9918.1118.183,979,59318.18
10/29/202621.6422.4821.1121.242,077,15221.24
10/28/202621.1322.1420.9221.381,543,45521.38
10/27/202620.5921.2320.1821.133,199,92421.13
10/26/202620.7120.7120.2520.56795,98320.56
10/23/202621.3821.3820.3220.551,089,74720.55
10/22/202621.0021.6020.7021.47824,73221.47
10/21/202621.9022.2421.1021.10808,54621.10
10/20/202620.8721.7620.5821.581,000,90421.58
10/19/202620.5721.1120.2720.921,119,64420.92
10/16/202621.6021.6020.1220.301,181,24720.30
10/15/202621.0421.8320.8221.641,093,94021.64
10/14/202620.7422.2320.6120.761,159,52420.76
10/13/202622.0422.8220.4121.003,346,42521.00
10/12/202622.9023.1022.1622.231,003,40722.23
10/09/202622.4923.6822.3623.37895,31523.37
10/08/202622.2522.3921.4622.382,245,26322.38
10/07/202621.7822.4421.4822.09989,07922.09
10/06/202623.5423.5421.8821.951,215,37421.95
10/05/202623.9824.0022.9723.301,079,13623.30
10/02/202624.0124.3423.5523.63928,30223.63
10/01/202625.1325.3423.5823.721,654,57523.72
9/30/202624.4825.8924.4425.132,051,87125.13
9/29/202625.3925.7824.4324.481,719,50224.48
9/28/202625.4625.9524.9225.631,699,48125.63
9/25/202626.5526.7025.2125.861,192,71825.86
9/24/202626.7727.0725.8326.59895,38626.59
9/23/202629.3629.8326.6226.891,479,34026.89
9/22/202628.6329.5528.3729.40849,45229.40
9/21/202628.1928.4427.9028.31701,83628.31
9/18/202627.7728.1327.3828.023,786,98728.02
9/17/202627.9529.5227.9327.981,141,56727.98
9/16/202628.9829.0927.3327.541,415,49727.54
9/15/202628.5828.9827.5528.911,781,06228.91
9/14/202628.1429.6127.8928.951,192,93428.95
9/11/202629.6529.9528.1728.201,729,43828.20
9/10/202630.0430.5729.2029.30763,76029.30
9/09/202630.8731.9930.4330.502,054,58830.50
9/08/202628.0331.5928.0331.122,593,82131.12
9/04/202628.0028.3527.3928.21643,51928.21
9/03/202629.1529.4027.7128.271,325,73528.27
9/02/202625.7029.2925.7029.042,039,28729.04
9/01/202625.4726.3324.9825.57728,42325.57
8/31/202625.4225.9525.0625.671,078,03125.67
8/28/202625.8126.1125.2525.60812,83525.60
8/27/202625.8626.2425.5326.01420,74726.01
8/26/202626.3026.3025.5725.89766,39225.89
8/25/202625.4726.6625.3826.34863,96026.34
8/24/202625.6825.8624.9525.27590,26125.27
8/21/202625.9726.4025.6325.65699,84025.65
8/20/202626.5326.6225.3025.75785,19125.75
8/19/202627.4627.7526.7026.951,222,08926.95
8/18/202625.9026.8925.7526.611,100,31026.61
8/17/202625.4626.1025.0026.05802,25126.05
8/14/202625.8825.8925.4225.64697,76325.64
8/13/202627.1327.1325.9126.09863,22426.09
8/12/202625.1227.8025.1027.051,396,59727.05
8/11/202627.5727.5726.6227.33677,91427.33
8/10/202627.0928.0926.9827.38855,86027.38
8/07/202627.4227.5527.0327.35386,16727.35
8/06/202626.9127.6326.4626.99443,42126.99
8/05/202626.7327.3026.4226.85504,31526.85