5 DAY PERFORMANCE
+13.72%
1 MONTH PERFORMANCE
+13.97%
3 MONTH PERFORMANCE
+55.29%
6 MONTH PERFORMANCE
+14.65%
YEAR-TO-DATE PERFORMANCE
+25.26%
1 YEAR PERFORMANCE
+19.07%
Mineralys Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $15.19 | $15.42 (1.51%) | $15.68 | $15.04 | 780.71 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 |
| 03/26/2025 | $16.78 | $16.15 (-3.75%) | $17.21 | $15.94 | 1.32 M | $806.82 M |
| 03/25/2025 | $16.71 | $16.78 (0.42%) | $17.08 | $16.28 | 1.34 M | $838.29 M |
| 03/24/2025 | $17.08 | $16.17 (-5.33%) | $17.35 | $16.15 | 1.08 M | $807.82 M |
| 03/21/2025 | $16.60 | $16.87 (1.63%) | $17.26 | $16.56 | 832.44 K | $842.79 M |
| 03/20/2025 | $16.43 | $16.73 (1.83%) | $17.29 | $16.32 | 882.70 K | $835.80 M |
| 03/19/2025 | $15.47 | $16.75 (8.27%) | $18.38 | $15.23 | 2.29 M | $836.80 M |
| 03/18/2025 | $14.46 | $15.43 (6.71%) | $15.50 | $14.31 | 1.72 M | $770.85 M |
| 03/17/2025 | $14.28 | $14.22 (-0.42%) | $14.46 | $13.80 | 639.60 K | $710.40 M |
| 03/14/2025 | $13.87 | $14.25 (2.74%) | $14.40 | $13.53 | 1.30 M | $711.90 M |
| 03/13/2025 | $13.03 | $13.50 (3.61%) | $13.95 | $12.77 | 1.39 M | $674.43 M |
| 03/12/2025 | $12.59 | $13.11 (4.13%) | $13.57 | $12.55 | 5.52 M | $654.95 M |
| 03/11/2025 | $15.30 | $14.30 (-6.54%) | $15.98 | $13.41 | 2.75 M | $714.40 M |
| 03/10/2025 | $14.13 | $14.96 (5.87%) | $18.29 | $13.50 | 15.23 M | $747.37 M |
| 03/07/2025 | $10.57 | $10.52 (-0.47%) | $10.77 | $10.19 | 717.91 K | $525.56 M |
| 03/06/2025 | $9.86 | $10.54 (6.9%) | $10.82 | $9.69 | 321.10 K | $526.56 M |
| 03/05/2025 | $10.00 | $10.01 (0.1%) | $10.33 | $9.80 | 189.70 K | $500.08 M |
| 03/04/2025 | $8.85 | $9.92 (12.09%) | $10.00 | $8.79 | 290.90 K | $495.58 M |
| 03/03/2025 | $9.17 | $8.94 (-2.51%) | $9.44 | $8.69 | 301.40 K | $446.62 M |
| 02/28/2025 | $10.01 | $9.14 (-8.69%) | $10.08 | $9.00 | 448.62 K | $456.62 M |
| 02/27/2025 | $9.77 | $9.96 (1.94%) | $10.24 | $9.68 | 286.43 K | $497.58 M |
| 02/26/2025 | $8.77 | $9.68 (10.38%) | $9.88 | $8.76 | 315.53 K | $483.59 M |
| 02/25/2025 | $9.28 | $8.76 (-5.6%) | $9.29 | $8.24 | 996.10 K | $437.63 M |
| 02/24/2025 | $9.54 | $9.25 (-3.04%) | $9.58 | $9.22 | 263.51 K | $462.11 M |
| 02/21/2025 | $9.69 | $9.56 (-1.34%) | $9.85 | $9.37 | 335.44 K | $477.60 M |
| 02/20/2025 | $9.33 | $9.53 (2.14%) | $9.67 | $9.14 | 300.50 K | $476.10 M |
| 02/19/2025 | $9.38 | $9.32 (-0.64%) | $9.50 | $8.98 | 434.24 K | $465.61 M |
| 02/18/2025 | $10.19 | $9.60 (-5.79%) | $10.75 | $9.50 | 583.15 K | $479.60 M |
| 02/14/2025 | $10.01 | $10.24 (2.3%) | $10.64 | $10.01 | 245.93 K | $511.57 M |
| 02/13/2025 | $10.15 | $10.20 (0.49%) | $10.67 | $10.15 | 373.70 K | $509.57 M |
| 02/12/2025 | $10.61 | $10.63 (0.19%) | $11.09 | $9.65 | 395.64 K | $531.05 M |
| 02/11/2025 | $9.34 | $9.66 (3.43%) | $9.70 | $9.02 | 310.14 K | $482.59 M |
| 02/10/2025 | $9.81 | $9.51 (-3.06%) | $10.18 | $9.44 | 233.91 K | $475.10 M |
| 02/07/2025 | $10.02 | $9.81 (-2.1%) | $10.85 | $9.72 | 338.33 K | $488.69 M |
| 02/06/2025 | $10.21 | $10.05 (-1.57%) | $10.38 | $9.99 | 225.90 K | $500.64 M |
| 02/05/2025 | $10.34 | $10.26 (-0.77%) | $10.90 | $10.17 | 227.30 K | $511.10 M |
| 02/04/2025 | $9.86 | $10.21 (3.55%) | $10.24 | $9.81 | 275.40 K | $508.61 M |
| 02/03/2025 | $10.03 | $9.93 (-1%) | $10.46 | $9.82 | 280.75 K | $494.66 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.
