Mineralys Therapeutics, Inc. - Common Stock (MLYS)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.85	14.24	13.00	14.00	1,444,111	14.00
4/01/2025	16.45	17.17	13.58	13.84	2,327,505	13.84
3/31/2025	14.59	16.02	14.06	15.88	2,154,520	15.88
3/28/2025	14.98	15.06	14.11	14.66	1,687,769	14.66
3/27/2025	16.23	16.40	14.74	15.00	1,039,979	15.00
3/26/2025	16.78	17.21	15.94	16.15	1,316,488	16.15
3/25/2025	16.71	17.07	16.28	16.78	1,340,296	16.78
3/24/2025	17.08	17.35	16.14	16.17	1,076,090	16.17
3/21/2025	16.60	17.26	16.56	16.87	832,437	16.87
3/20/2025	16.43	17.29	16.32	16.73	881,412	16.73
3/19/2025	15.47	18.38	15.23	16.75	2,285,000	16.75
3/18/2025	14.46	15.50	14.31	15.43	1,718,463	15.43
3/17/2025	14.28	14.46	13.80	14.22	636,362	14.22
3/14/2025	13.87	14.40	13.53	14.25	1,295,203	14.25
3/13/2025	13.03	13.95	12.77	13.50	1,389,638	13.50
3/12/2025	12.59	13.57	12.55	13.11	5,518,902	13.11
3/11/2025	15.30	15.98	13.41	14.30	2,752,000	14.30
3/10/2025	14.13	18.29	13.50	14.96	15,221,171	14.96
3/07/2025	10.57	10.77	10.19	10.52	717,906	10.52
3/06/2025	9.86	10.82	9.69	10.54	321,065	10.54
3/05/2025	10.00	10.33	9.80	10.01	189,701	10.01
3/04/2025	8.85	10.00	8.79	9.92	290,893	9.92
3/03/2025	9.17	9.44	8.69	8.94	301,367	8.94
2/28/2025	10.01	10.08	9.00	9.14	448,624	9.14
2/27/2025	9.77	10.23	9.68	9.96	286,427	9.96
2/26/2025	8.77	9.88	8.76	9.68	315,475	9.68
2/25/2025	9.28	9.29	8.24	8.76	996,100	8.76
2/24/2025	9.54	9.58	9.22	9.25	263,511	9.25
2/21/2025	9.69	9.85	9.37	9.56	335,438	9.56
2/20/2025	9.33	9.67	9.14	9.53	300,501	9.53
2/19/2025	9.38	9.50	8.98	9.32	434,241	9.32
2/18/2025	10.19	10.75	9.50	9.60	583,143	9.60
2/14/2025	10.01	10.64	10.01	10.24	245,931	10.24
2/13/2025	10.15	10.67	10.15	10.20	373,668	10.20
2/12/2025	10.61	11.09	9.65	10.63	395,635	10.63
2/11/2025	9.34	9.70	9.02	9.66	307,912	9.66
2/10/2025	9.81	10.18	9.44	9.51	233,912	9.51
2/07/2025	10.02	10.85	9.72	9.81	338,332	9.81
2/06/2025	10.21	10.38	9.99	10.05	225,898	10.05
2/05/2025	10.34	10.90	10.17	10.26	227,300	10.26
2/04/2025	9.86	10.24	9.81	10.21	275,366	10.21
2/03/2025	10.03	10.46	9.82	9.93	280,747	9.93
1/31/2025	10.27	10.47	10.07	10.30	193,749	10.30
1/30/2025	10.47	10.78	10.22	10.27	130,667	10.27
1/29/2025	9.83	10.79	9.56	10.36	460,605	10.36
1/28/2025	10.01	10.08	9.76	9.86	144,958	9.86
1/27/2025	9.87	10.31	9.57	10.00	143,823	10.00
1/24/2025	10.26	10.56	9.89	9.97	206,807	9.97
1/23/2025	10.16	10.71	9.91	10.26	204,332	10.26
1/22/2025	9.80	10.43	9.74	10.19	249,072	10.19
1/21/2025	9.33	9.81	9.27	9.77	329,484	9.77
1/17/2025	9.58	9.87	9.18	9.24	234,826	9.24
1/16/2025	9.80	9.90	9.37	9.50	251,290	9.50
1/15/2025	9.31	9.97	9.23	9.83	246,166	9.83
1/14/2025	9.36	9.39	8.90	9.12	281,536	9.12
1/13/2025	9.63	9.76	8.60	9.36	388,959	9.36
1/10/2025	10.77	10.77	9.31	9.87	435,348	9.87
1/08/2025	12.81	13.00	10.60	11.20	602,511	11.20
1/07/2025	12.99	13.37	12.83	12.98	268,809	12.98
1/06/2025	12.79	13.09	12.73	13.05	132,120	13.05
1/03/2025	12.33	12.99	12.16	12.75	158,198	12.75