Mineralys Therapeutics, Inc. - Common Stock (NQ:MLYS)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	31.83	32.34	30.79	30.89	894,227	-1.20(-3.74%)
Jan 29, 2026	32.21	32.55	31.57	32.09	525,503	-0.25(-0.77%)
Jan 28, 2026	32.71	32.99	31.81	32.34	689,727	-0.50(-1.52%)
Jan 27, 2026	33.00	33.63	32.25	32.84	669,271	-0.20(-0.61%)
Jan 26, 2026	32.78	33.26	32.05	33.04	682,940	+0.26(+0.79%)
Jan 23, 2026	33.84	34.22	32.26	32.78	1,211,058	-1.50(-4.38%)
Jan 22, 2026	31.29	34.65	31.23	34.28	1,444,161	+2.97(+9.49%)
Jan 21, 2026	31.43	31.86	30.96	31.31	939,978	-0.62(-1.94%)
Jan 20, 2026	32.10	32.93	31.59	31.93	1,174,735	-0.81(-2.47%)
Jan 16, 2026	31.38	32.97	31.08	32.74	1,379,614	+1.36(+4.33%)
Jan 15, 2026	33.00	33.41	31.30	31.38	1,037,351	-2.04(-6.09%)
Jan 14, 2026	32.21	33.64	31.99	33.41	1,394,525	+0.48(+1.44%)
Jan 13, 2026	32.75	33.06	31.67	32.94	2,027,806	-0.04(-0.12%)
Jan 12, 2026	32.93	33.52	31.83	32.98	1,586,767	-0.39(-1.17%)
Jan 09, 2026	33.27	33.92	32.71	33.37	1,361,195	+0.24(+0.72%)
Jan 08, 2026	34.85	35.28	32.61	33.13	1,558,601	-2.22(-6.28%)
Jan 07, 2026	35.93	37.70	34.42	35.35	1,465,621	-0.36(-1.01%)
Jan 06, 2026	35.53	36.09	35.15	35.71	1,085,999	+0.05(+0.14%)
Jan 05, 2026	35.77	35.77	34.21	35.66	1,549,625	-0.05(-0.14%)
Jan 02, 2026	36.24	36.61	35.66	35.71	914,344	-0.58(-1.60%)
Dec 31, 2025	35.42	36.50	35.01	36.29	1,052,276	+0.79(+2.23%)
Dec 30, 2025	36.90	36.90	35.13	35.50	1,197,306	-1.33(-3.61%)
Dec 29, 2025	36.97	37.60	36.74	36.83	994,491	-0.31(-0.83%)
Dec 26, 2025	37.32	37.75	36.93	37.14	801,740	-0.29(-0.77%)
Dec 24, 2025	36.65	37.66	36.50	37.43	665,231	+0.08(+0.21%)
Dec 23, 2025	37.04	38.23	36.51	37.35	1,277,799	-0.21(-0.56%)
Dec 22, 2025	36.69	38.00	36.51	37.56	1,275,029	+0.73(+1.98%)
Dec 19, 2025	37.35	38.40	36.16	36.83	6,239,117	-0.17(-0.46%)
Dec 18, 2025	37.24	37.83	36.01	37.00	1,178,542	-0.02(-0.05%)
Dec 17, 2025	36.24	37.82	36.22	37.02	1,783,793	+0.98(+2.72%)
Dec 16, 2025	35.89	37.17	35.84	36.04	885,129	+0.02(+0.06%)
Dec 15, 2025	36.77	37.90	35.73	36.02	959,882	-0.88(-2.38%)
Dec 12, 2025	36.45	39.15	35.87	36.90	2,124,726	+0.85(+2.36%)
Dec 11, 2025	36.04	36.98	35.78	36.05	1,564,190	-0.15(-0.41%)
Dec 10, 2025	36.46	38.24	35.77	36.20	2,049,045	-0.53(-1.44%)
Dec 09, 2025	38.16	38.28	36.63	36.73	1,256,165	-1.47(-3.85%)
Dec 08, 2025	39.22	39.22	37.77	38.20	880,119	-0.30(-0.78%)
Dec 05, 2025	39.50	39.72	37.61	38.50	989,556	-0.41(-1.05%)
Dec 04, 2025	38.74	39.84	38.29	38.91	1,046,423	-0.29(-0.74%)
Dec 03, 2025	39.52	40.60	39.00	39.20	2,295,536	+0.05(+0.13%)
Dec 02, 2025	40.30	40.77	39.00	39.15	1,206,560	-1.59(-3.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.