-
5 DAY PERFORMANCE
+0.82% -
1 MONTH PERFORMANCE
-2.81% -
3 MONTH PERFORMANCE
+20.88% -
6 MONTH PERFORMANCE
+4.17% -
YEAR-TO-DATE PERFORMANCE
+56.86% -
1 YEAR PERFORMANCE
+62.33%
Mineralys Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $13.46 | $13.51 (0.37%) | $13.70 | $13.33 | 150,178 | $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 |
| 09/27/2024 | $12.10 | $11.90 (-1.65%) | $12.27 | $11.80 | 97,441 | $587.34 M |
| 09/26/2024 | $12.04 | $11.99 (-0.42%) | $12.13 | $11.76 | 97,923 | $591.78 M |
| 09/25/2024 | $11.72 | $11.87 (1.28%) | $11.97 | $11.48 | 85,000 | $585.86 M |
| 09/24/2024 | $11.54 | $11.70 (1.39%) | $11.73 | $11.26 | 84,400 | $577.47 M |
| 09/23/2024 | $11.77 | $11.45 (-2.72%) | $11.77 | $11.33 | 73,400 | $565.13 M |
| 09/20/2024 | $12.04 | $11.71 (-2.74%) | $12.10 | $11.59 | 264,000 | $577.96 M |
| 09/19/2024 | $12.04 | $12.10 (0.5%) | $12.45 | $11.53 | 281,300 | $597.21 M |
| 09/18/2024 | $12.00 | $11.69 (-2.58%) | $12.31 | $11.69 | 72,500 | $576.97 M |
| 09/17/2024 | $11.69 | $11.98 (2.48%) | $12.22 | $11.53 | 74,000 | $591.29 M |
| 09/16/2024 | $11.77 | $11.60 (-1.44%) | $11.78 | $11.40 | 152,500 | $572.53 M |
| 09/13/2024 | $11.78 | $11.76 (-0.17%) | $12.19 | $11.47 | 267,281 | $580.43 M |
| 09/12/2024 | $11.64 | $11.59 (-0.43%) | $11.78 | $11.49 | 82,600 | $572.04 M |
| 09/11/2024 | $12.01 | $11.64 (-3.08%) | $12.25 | $11.59 | 64,500 | $574.51 M |
| 09/10/2024 | $11.89 | $12.01 (1.01%) | $12.08 | $11.65 | 58,100 | $592.77 M |
| 09/09/2024 | $11.25 | $11.84 (5.24%) | $12.06 | $11.19 | 67,649 | $584.38 M |
| 09/06/2024 | $11.92 | $11.23 (-5.79%) | $11.93 | $11.10 | 101,807 | $554.27 M |
| 09/05/2024 | $11.93 | $11.94 (0.08%) | $12.08 | $11.79 | 86,522 | $589.31 M |
| 09/04/2024 | $11.86 | $11.82 (-0.34%) | $12.11 | $11.61 | 58,700 | $583.39 M |
| 09/03/2024 | $12.41 | $11.95 (-3.71%) | $12.99 | $11.88 | 93,947 | $589.81 M |
| 08/30/2024 | $12.74 | $12.41 (-2.59%) | $12.84 | $12.16 | 106,900 | $612.51 M |
| 08/29/2024 | $12.26 | $12.57 (2.53%) | $12.78 | $12.06 | 90,810 | $620.41 M |
| 08/28/2024 | $12.32 | $12.12 (-1.62%) | $12.32 | $11.99 | 65,003 | $598.20 M |
| 08/27/2024 | $12.02 | $12.20 (1.5%) | $12.50 | $11.85 | 672,800 | $602.15 M |
| 08/26/2024 | $11.74 | $12.05 (2.64%) | $12.17 | $11.44 | 86,924 | $594.74 M |
| 08/23/2024 | $11.41 | $11.61 (1.75%) | $11.66 | $11.24 | 172,839 | $573.03 M |
| 08/22/2024 | $11.10 | $11.27 (1.53%) | $11.34 | $10.92 | 146,000 | $556.25 M |
| 08/21/2024 | $10.58 | $11.14 (5.29%) | $11.30 | $10.58 | 100,400 | $549.83 M |
| 08/20/2024 | $10.67 | $10.52 (-1.41%) | $11.05 | $10.44 | 153,100 | $519.23 M |
| 08/19/2024 | $9.85 | $10.62 (7.82%) | $10.69 | $9.80 | 129,900 | $524.16 M |
| 08/16/2024 | $9.76 | $9.81 (0.51%) | $9.94 | $9.49 | 90,108 | $484.19 M |
| 08/15/2024 | $9.33 | $9.76 (4.61%) | $9.93 | $8.85 | 720,700 | $481.72 M |
| 08/14/2024 | $11.16 | $9.13 (-18.19%) | $11.16 | $8.58 | 672,447 | $450.62 M |
| 08/13/2024 | $11.50 | $11.83 (2.87%) | $11.88 | $11.31 | 117,742 | $583.88 M |
| 08/12/2024 | $11.06 | $11.34 (2.53%) | $11.58 | $10.77 | 164,836 | $559.70 M |
| 08/09/2024 | $11.15 | $11.02 (-1.17%) | $11.26 | $10.84 | 120,934 | $494.81 M |
| 08/08/2024 | $11.47 | $11.17 (-2.62%) | $11.52 | $11.13 | 114,600 | $501.54 M |
| 08/07/2024 | $11.37 | $11.28 (-0.79%) | $11.44 | $11.05 | 131,100 | $506.48 M |
| 08/06/2024 | $11.15 | $11.17 (0.18%) | $11.34 | $11.00 | 109,200 | $501.54 M |
| 08/05/2024 | $11.00 | $11.16 (1.45%) | $11.32 | $10.75 | 177,900 | $501.09 M |