5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
-11.00%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
+9.20%
YEAR-TO-DATE PERFORMANCE
+13.73%
1 YEAR PERFORMANCE
+21.74%
Mineralys Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $14.24 | $14.00 (-1.69%) | $14.35 | $13.77 | 511.60 K | $744.29 M |
| 06/25/2025 | $14.11 | $14.24 (0.92%) | $14.32 | $13.60 | 603.72 K | $757.05 M |
| 06/24/2025 | $13.76 | $14.14 (2.76%) | $14.16 | $13.58 | 767.63 K | $751.73 M |
| 06/23/2025 | $13.34 | $13.77 (3.22%) | $13.81 | $12.95 | 793.77 K | $732.06 M |
| 06/20/2025 | $13.82 | $13.48 (-2.46%) | $14.09 | $13.44 | 2.90 M | $716.64 M |
| 06/18/2025 | $13.77 | $13.73 (-0.29%) | $14.00 | $13.37 | 1.07 M | $729.94 M |
| 06/17/2025 | $13.70 | $13.78 (0.58%) | $14.21 | $12.98 | 1.39 M | $732.59 M |
| 06/16/2025 | $14.48 | $13.45 (-7.11%) | $14.48 | $13.32 | 1.05 M | $715.05 M |
| 06/13/2025 | $14.57 | $14.32 (-1.72%) | $14.91 | $14.18 | 589.12 K | $761.30 M |
| 06/12/2025 | $15.40 | $14.92 (-3.12%) | $15.55 | $14.71 | 725.18 K | $793.20 M |
| 06/11/2025 | $15.72 | $15.55 (-1.08%) | $16.17 | $15.42 | 472.00 K | $826.69 M |
| 06/10/2025 | $16.39 | $16.03 (-2.2%) | $16.67 | $15.77 | 488.24 K | $852.21 M |
| 06/09/2025 | $16.30 | $16.19 (-0.67%) | $16.30 | $15.71 | 382.50 K | $860.72 M |
| 06/06/2025 | $15.92 | $16.12 (1.26%) | $16.20 | $15.63 | 394.70 K | $857.00 M |
| 06/05/2025 | $15.59 | $15.62 (0.19%) | $15.93 | $15.27 | 415.80 K | $830.41 M |
| 06/04/2025 | $16.36 | $15.52 (-5.13%) | $16.43 | $15.43 | 566.10 K | $825.10 M |
| 06/03/2025 | $15.67 | $16.18 (3.25%) | $16.24 | $15.49 | 698.82 K | $860.19 M |
| 06/02/2025 | $15.74 | $15.70 (-0.25%) | $16.07 | $15.26 | 412.92 K | $834.67 M |
| 05/30/2025 | $15.62 | $15.58 (-0.26%) | $15.89 | $14.75 | 1.18 M | $828.29 M |
| 05/29/2025 | $15.93 | $15.66 (-1.69%) | $16.11 | $15.65 | 283.80 K | $832.54 M |
| 05/28/2025 | $15.76 | $15.84 (0.51%) | $16.07 | $15.61 | 338.22 K | $842.11 M |
| 05/27/2025 | $16.50 | $15.73 (-4.67%) | $16.90 | $15.45 | 948.23 K | $836.26 M |
| 05/23/2025 | $15.98 | $15.96 (-0.13%) | $16.68 | $15.86 | 928.00 K | $848.49 M |
| 05/22/2025 | $16.60 | $16.32 (-1.69%) | $16.77 | $15.98 | 447.10 K | $867.63 M |
| 05/21/2025 | $15.98 | $16.66 (4.26%) | $16.75 | $15.77 | 708.04 K | $885.70 M |
| 05/20/2025 | $15.25 | $16.10 (5.57%) | $16.78 | $15.09 | 2.21 M | $855.93 M |
| 05/19/2025 | $15.35 | $15.32 (-0.2%) | $15.74 | $15.04 | 436.36 K | $814.47 M |
| 05/16/2025 | $15.42 | $15.35 (-0.45%) | $15.95 | $15.24 | 779.28 K | $816.06 M |
| 05/15/2025 | $15.10 | $15.36 (1.72%) | $15.49 | $14.58 | 1.33 M | $816.59 M |
| 05/14/2025 | $15.20 | $15.11 (-0.59%) | $15.86 | $14.89 | 1.02 M | $803.30 M |
| 05/13/2025 | $15.07 | $15.19 (0.8%) | $15.81 | $14.74 | 1.63 M | $807.55 M |
| 05/12/2025 | $14.20 | $15.01 (5.7%) | $15.47 | $14.18 | 876.16 K | $797.98 M |
| 05/09/2025 | $15.59 | $14.65 (-6.03%) | $15.94 | $14.40 | 644.86 K | $778.85 M |
| 05/08/2025 | $15.01 | $15.61 (4%) | $15.66 | $14.21 | 903.06 K | $779.84 M |
| 05/07/2025 | $14.53 | $14.76 (1.58%) | $14.76 | $14.03 | 530.07 K | $737.38 M |
| 05/06/2025 | $15.48 | $14.46 (-6.59%) | $15.79 | $14.05 | 921.12 K | $722.39 M |
| 05/05/2025 | $15.47 | $15.63 (1.03%) | $15.66 | $14.80 | 461.92 K | $780.84 M |
| 05/02/2025 | $15.19 | $15.42 (1.51%) | $15.68 | $15.04 | 780.73 K | $770.35 M |
| 05/01/2025 | $14.22 | $14.96 (5.2%) | $15.09 | $13.96 | 1.08 M | $747.37 M |
| 04/30/2025 | $14.00 | $14.21 (1.5%) | $14.48 | $13.73 | 996.11 K | $709.90 M |
| 04/29/2025 | $13.47 | $13.94 (3.49%) | $13.96 | $13.06 | 458.50 K | $696.41 M |
| 04/28/2025 | $13.39 | $13.56 (1.27%) | $14.11 | $13.20 | 582.70 K | $677.43 M |
| 04/25/2025 | $13.79 | $13.34 (-3.26%) | $13.97 | $12.90 | 827.60 K | $666.44 M |
| 04/24/2025 | $13.68 | $14.09 (3%) | $14.16 | $13.38 | 394.60 K | $703.91 M |
| 04/23/2025 | $13.40 | $13.53 (0.97%) | $14.14 | $13.40 | 536.53 K | $675.93 M |
| 04/22/2025 | $13.49 | $13.21 (-2.08%) | $13.63 | $12.94 | 502.76 K | $659.94 M |
| 04/21/2025 | $13.27 | $13.24 (-0.23%) | $13.67 | $12.77 | 638.84 K | $661.44 M |
| 04/17/2025 | $13.52 | $13.35 (-1.26%) | $13.87 | $12.90 | 382.31 K | $666.94 M |
| 04/16/2025 | $13.62 | $13.50 (-0.88%) | $13.87 | $13.10 | 478.10 K | $674.43 M |
| 04/15/2025 | $14.35 | $13.88 (-3.28%) | $14.43 | $13.77 | 440.49 K | $693.42 M |
| 04/14/2025 | $14.83 | $13.92 (-6.14%) | $14.83 | $13.47 | 812.10 K | $695.41 M |
| 04/11/2025 | $12.06 | $13.40 (11.11%) | $13.53 | $11.77 | 850.50 K | $669.44 M |
| 04/10/2025 | $12.12 | $12.19 (0.58%) | $12.46 | $11.48 | 1.01 M | $608.99 M |
| 04/09/2025 | $11.42 | $12.83 (12.35%) | $12.84 | $10.44 | 2.29 M | $640.96 M |
| 04/08/2025 | $11.39 | $11.77 (3.34%) | $12.75 | $11.39 | 1.73 M | $588.00 M |
| 04/07/2025 | $11.95 | $12.05 (0.84%) | $12.47 | $11.03 | 1.27 M | $601.99 M |
| 04/04/2025 | $13.28 | $12.40 (-6.63%) | $13.49 | $12.05 | 1.58 M | $619.48 M |
| 04/03/2025 | $13.60 | $13.53 (-0.51%) | $14.03 | $13.13 | 1.11 M | $675.93 M |
| 04/02/2025 | $13.85 | $14.00 (1.08%) | $14.24 | $13.00 | 1.44 M | $699.41 M |
| 04/01/2025 | $16.45 | $13.84 (-15.87%) | $17.17 | $13.58 | 2.33 M | $691.42 M |
| 03/31/2025 | $14.59 | $15.88 (8.84%) | $16.02 | $14.06 | 2.15 M | $793.33 M |
| 03/28/2025 | $14.98 | $14.66 (-2.14%) | $15.06 | $14.11 | 1.69 M | $732.38 M |
| 03/27/2025 | $16.23 | $15.00 (-7.58%) | $16.40 | $14.74 | 1.04 M | $749.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
