5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
-1.72%
3 MONTH PERFORMANCE
+3.63%
6 MONTH PERFORMANCE
+7.26%
YEAR-TO-DATE PERFORMANCE
+45.93%
1 YEAR PERFORMANCE
+45.93%
Mineralys Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $12.76 | $12.52 (-1.88%) | $12.91 | $12.03 | 142,536 | $617.71 M |
| 12/27/2024 | $12.81 | $12.82 (0.08%) | $13.43 | $12.50 | 158,603 | $638.63 M |
| 12/26/2024 | $12.59 | $12.87 (2.22%) | $13.00 | $12.05 | 280,443 | $641.12 M |
| 12/24/2024 | $12.31 | $12.80 (3.98%) | $12.81 | $11.99 | 218,530 | $637.63 M |
| 12/23/2024 | $12.20 | $12.06 (-1.15%) | $12.34 | $11.73 | 440,038 | $600.77 M |
| 12/20/2024 | $11.73 | $12.34 (5.2%) | $12.50 | $11.55 | 512,700 | $614.72 M |
| 12/19/2024 | $11.75 | $11.83 (0.68%) | $12.16 | $11.19 | 140,400 | $589.31 M |
| 12/18/2024 | $12.44 | $11.64 (-6.43%) | $12.57 | $11.44 | 133,500 | $579.85 M |
| 12/17/2024 | $12.04 | $12.35 (2.57%) | $12.44 | $11.97 | 95,900 | $615.22 M |
| 12/16/2024 | $12.13 | $12.16 (0.25%) | $12.30 | $11.74 | 70,724 | $605.75 M |
| 12/13/2024 | $12.04 | $11.90 (-1.16%) | $12.06 | $11.61 | 76,232 | $592.80 M |
| 12/12/2024 | $12.90 | $12.17 (-5.66%) | $12.99 | $11.70 | 108,240 | $606.25 M |
| 12/11/2024 | $13.38 | $12.95 (-3.21%) | $13.38 | $12.71 | 66,300 | $645.11 M |
| 12/10/2024 | $13.26 | $13.14 (-0.9%) | $13.34 | $12.59 | 174,200 | $654.57 M |
| 12/09/2024 | $13.41 | $13.33 (-0.6%) | $13.86 | $13.18 | 193,738 | $664.04 M |
| 12/06/2024 | $12.23 | $13.21 (8.01%) | $13.34 | $12.14 | 165,100 | $658.06 M |
| 12/05/2024 | $12.41 | $12.22 (-1.53%) | $12.60 | $12.17 | 63,439 | $608.74 M |
| 12/04/2024 | $13.00 | $12.55 (-3.46%) | $13.01 | $12.40 | 119,303 | $625.18 M |
| 12/03/2024 | $13.33 | $12.87 (-3.45%) | $13.74 | $12.74 | 173,213 | $641.12 M |
| 12/02/2024 | $12.78 | $13.49 (5.56%) | $14.19 | $12.52 | 513,928 | $672.01 M |
| 11/29/2024 | $13.11 | $12.77 (-2.59%) | $13.20 | $12.68 | 104,020 | $636.14 M |
| 11/27/2024 | $12.56 | $13.11 (4.38%) | $13.19 | $12.56 | 96,023 | $653.08 M |
| 11/26/2024 | $12.65 | $12.52 (-1.03%) | $13.05 | $12.48 | 101,900 | $623.69 M |
| 11/25/2024 | $12.70 | $12.70 (0%) | $13.33 | $12.70 | 210,135 | $632.65 M |
| 11/22/2024 | $11.89 | $12.49 (5.05%) | $12.61 | $11.84 | 150,706 | $622.19 M |
| 11/21/2024 | $12.70 | $11.87 (-6.54%) | $12.78 | $11.78 | 230,400 | $591.31 M |
| 11/20/2024 | $12.93 | $12.60 (-2.55%) | $13.06 | $12.23 | 193,800 | $627.67 M |
| 11/19/2024 | $11.30 | $12.86 (13.81%) | $13.00 | $11.30 | 230,512 | $640.62 M |
| 11/18/2024 | $11.48 | $11.40 (-0.7%) | $11.80 | $11.34 | 135,024 | $567.89 M |
| 11/15/2024 | $12.27 | $11.48 (-6.44%) | $12.27 | $11.36 | 224,900 | $571.88 M |
| 11/14/2024 | $12.45 | $12.17 (-2.25%) | $12.83 | $12.08 | 205,600 | $606.25 M |
| 11/13/2024 | $13.51 | $12.45 (-7.85%) | $13.53 | $12.15 | 242,100 | $620.20 M |
| 11/12/2024 | $13.51 | $13.38 (-0.96%) | $14.73 | $13.00 | 397,621 | $666.53 M |
| 11/11/2024 | $14.25 | $14.92 (4.7%) | $15.04 | $14.12 | 342,600 | $743.24 M |
| 11/08/2024 | $14.30 | $14.04 (-1.82%) | $14.61 | $13.70 | 329,448 | $692.96 M |
| 11/07/2024 | $14.99 | $14.16 (-5.54%) | $14.99 | $13.80 | 658,700 | $698.89 M |
| 11/06/2024 | $14.00 | $14.95 (6.79%) | $15.25 | $13.61 | 673,600 | $737.88 M |
| 11/05/2024 | $13.46 | $13.51 (0.37%) | $13.70 | $13.33 | 150,200 | $666.80 M |
| 11/04/2024 | $13.48 | $13.50 (0.15%) | $13.75 | $13.41 | 95,700 | $666.31 M |
| 11/01/2024 | $13.48 | $13.45 (-0.22%) | $13.74 | $13.11 | 175,800 | $663.84 M |
| 10/31/2024 | $13.48 | $13.38 (-0.74%) | $13.61 | $12.58 | 162,500 | $660.39 M |
| 10/30/2024 | $13.79 | $13.78 (-0.07%) | $13.96 | $13.60 | 407,000 | $680.13 M |
| 10/29/2024 | $14.00 | $13.96 (-0.29%) | $14.05 | $13.67 | 150,136 | $689.01 M |
| 10/28/2024 | $13.83 | $13.89 (0.43%) | $14.01 | $13.63 | 98,601 | $685.56 M |
| 10/25/2024 | $13.74 | $13.61 (-0.95%) | $14.00 | $13.49 | 117,217 | $671.74 M |
| 10/24/2024 | $13.73 | $13.60 (-0.95%) | $13.79 | $13.34 | 47,800 | $671.25 M |
| 10/23/2024 | $13.90 | $13.67 (-1.65%) | $14.07 | $13.56 | 39,537 | $674.70 M |
| 10/22/2024 | $13.81 | $13.95 (1.01%) | $13.95 | $13.63 | 36,374 | $688.52 M |
| 10/21/2024 | $14.47 | $13.83 (-4.42%) | $14.47 | $13.78 | 41,662 | $682.60 M |
| 10/18/2024 | $14.00 | $14.40 (2.86%) | $14.44 | $13.68 | 109,840 | $710.73 M |
| 10/17/2024 | $13.99 | $13.88 (-0.79%) | $14.00 | $13.55 | 78,700 | $685.07 M |
| 10/16/2024 | $13.85 | $13.94 (0.65%) | $13.95 | $13.50 | 111,800 | $688.03 M |
| 10/15/2024 | $13.53 | $13.70 (1.26%) | $13.87 | $13.42 | 65,103 | $676.18 M |
| 10/14/2024 | $13.49 | $13.59 (0.74%) | $13.64 | $13.35 | 72,537 | $670.75 M |
| 10/11/2024 | $13.38 | $13.56 (1.35%) | $13.78 | $13.24 | 145,300 | $669.27 M |
| 10/10/2024 | $13.50 | $13.42 (-0.59%) | $13.86 | $13.40 | 150,614 | $662.36 M |
| 10/09/2024 | $13.60 | $13.71 (0.81%) | $13.76 | $13.49 | 116,826 | $676.67 M |
| 10/08/2024 | $13.70 | $13.60 (-0.73%) | $13.92 | $13.41 | 276,702 | $671.25 M |
| 10/07/2024 | $14.00 | $13.66 (-2.43%) | $14.14 | $13.51 | 272,543 | $674.21 M |
| 10/04/2024 | $13.12 | $13.88 (5.79%) | $13.92 | $12.80 | 163,200 | $685.07 M |
| 10/03/2024 | $12.80 | $12.91 (0.86%) | $13.06 | $12.54 | 133,800 | $637.19 M |
| 10/02/2024 | $12.27 | $12.80 (4.32%) | $12.90 | $11.90 | 211,700 | $631.76 M |
| 10/01/2024 | $12.02 | $12.28 (2.16%) | $12.34 | $11.73 | 129,400 | $606.10 M |
| 09/30/2024 | $11.81 | $12.11 (2.54%) | $12.17 | $11.77 | 73,000 | $597.70 M |