Mineralys Therapeutics, Inc. - Common Stock (MLYS)

27.11
-0.23 (-0.82%)
NASDAQ· Last Trade: Aug 12th, 12:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/04/202626.2026.5825.5626.50663,82926.50
8/03/202625.8026.0624.9525.781,031,85925.78
7/31/202626.2626.9625.2025.52618,12025.52
7/30/202626.0926.3525.7426.19568,05226.19
7/29/202627.0027.3726.2826.35526,73526.35
7/28/202627.5127.8926.4826.95564,76526.95
7/27/202627.2228.1927.1127.21830,69727.21
7/24/202627.0327.9826.4726.71648,86126.71
7/23/202626.9627.5825.9227.00853,55627.00
7/22/202627.3227.5126.8527.01506,85527.01
7/21/202626.5827.6926.5327.52456,63427.52
7/20/202627.0627.1726.4626.71501,00526.71
7/17/202626.5327.7526.4427.09645,89427.09
7/16/202627.1027.2826.5327.08782,47727.08
7/15/202627.1527.3326.3927.31502,43327.31
7/14/202627.5927.8027.0327.28567,54927.28
7/13/202627.6828.2526.7727.59830,84027.59
7/10/202628.8628.9027.6928.38727,68828.38
7/09/202630.3030.8828.5928.961,266,11828.96
7/08/202630.0330.5029.6130.40995,37830.40
7/07/202629.7131.1129.2730.461,234,77730.46
7/06/202627.5529.9727.0129.121,717,24129.12
7/02/202627.2027.7726.7627.69700,77027.69
7/01/202626.7227.9326.5226.891,363,69426.89
6/30/202626.8227.1925.5626.982,030,35826.98
6/29/202626.6227.1226.0426.881,606,29826.88
6/26/202625.9126.7825.4426.685,199,18726.68
6/25/202625.5426.7725.5426.34946,76026.34
6/24/202625.6126.3525.5025.771,453,01125.77
6/23/202625.0326.3024.5525.611,380,92625.61
6/22/202624.9425.6124.5125.371,649,96925.37
6/18/202625.5825.9924.5224.634,062,20524.63
6/17/202624.2625.7424.2625.131,646,41125.13
6/16/202623.9824.2523.2923.991,434,64323.99
6/15/202623.9824.1623.4023.921,758,27623.92
6/12/202623.9324.2023.2623.621,818,31723.62
6/11/202623.8024.0123.3223.941,544,25023.94
6/10/202624.0125.0223.7223.761,048,79323.76
6/09/202622.9024.4022.8624.182,550,21224.18
6/08/202623.7623.8022.3022.502,021,81222.50
6/05/202624.8025.0923.3423.694,183,33023.69
6/04/202625.1525.9424.9525.052,699,53025.05
6/03/202626.4826.7823.6425.068,178,56225.06
6/02/202630.7030.7028.8228.85728,55028.85
6/01/202630.9931.9230.0131.111,353,22931.11
5/29/202631.6332.1430.9731.501,091,52231.50
5/28/202630.0131.9629.5631.541,766,85831.54
5/27/202630.3230.4229.4030.011,164,25430.01
5/26/202630.2230.7429.7729.99937,62829.99
5/22/202630.4730.5629.6629.85786,96129.85
5/21/202628.1230.3827.5130.23907,82230.23
5/20/202626.5028.5026.5028.434,306,10328.43
5/19/202626.0426.7325.6426.03703,15726.03
5/18/202627.5027.5526.0526.39967,65726.39
5/15/202627.2927.6926.7727.38964,33927.38
5/14/202626.8127.2926.0127.27708,51627.27
5/13/202629.0029.1126.7026.861,630,12126.86
5/12/202629.6029.6028.7529.26426,63329.26