5 DAY PERFORMANCE
+49.83%
1 MONTH PERFORMANCE
+16.91%
3 MONTH PERFORMANCE
+1.45%
6 MONTH PERFORMANCE
-6.97%
YEAR-TO-DATE PERFORMANCE
-24.94%
1 YEAR PERFORMANCE
-31.30%
Mineralys Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.66 | $15.24 (-13.7%) | $17.66 | $15.15 | 2.55 M | $1.36 B |
| 11/04/2026 | $16.41 | $17.00 (3.6%) | $17.02 | $15.53 | 1.93 M | $1.51 B |
| 11/03/2026 | $15.69 | $15.99 (1.91%) | $16.25 | $15.33 | 2.61 M | $1.42 B |
| 11/02/2026 | $18.27 | $15.55 (-14.89%) | $18.29 | $15.42 | 4.59 M | $1.38 B |
| 10/30/2026 | $20.99 | $18.18 (-13.39%) | $20.99 | $18.11 | 3.98 M | $1.54 B |
| 10/29/2026 | $21.64 | $21.24 (-1.85%) | $22.48 | $21.11 | 2.08 M | $1.80 B |
| 10/28/2026 | $21.13 | $21.38 (1.18%) | $22.15 | $20.92 | 1.54 M | $1.81 B |
| 10/27/2026 | $20.59 | $21.13 (2.62%) | $21.24 | $20.18 | 3.20 M | $1.79 B |
| 10/26/2026 | $20.71 | $20.56 (-0.72%) | $20.71 | $20.25 | 796.00 K | $1.74 B |
| 10/23/2026 | $21.38 | $20.55 (-3.88%) | $21.38 | $20.32 | 1.09 M | $1.74 B |
| 10/22/2026 | $21.00 | $21.47 (2.24%) | $21.60 | $20.70 | 824.73 K | $1.82 B |
| 10/21/2026 | $21.90 | $21.10 (-3.65%) | $22.24 | $21.10 | 808.55 K | $1.79 B |
| 10/20/2026 | $20.87 | $21.58 (3.4%) | $21.76 | $20.58 | 1.00 M | $1.83 B |
| 10/19/2026 | $20.57 | $20.92 (1.7%) | $21.11 | $20.27 | 1.12 M | $1.77 B |
| 10/16/2026 | $21.60 | $20.30 (-6.02%) | $21.60 | $20.12 | 1.18 M | $1.72 B |
| 10/15/2026 | $21.04 | $21.64 (2.85%) | $21.83 | $20.83 | 1.09 M | $1.83 B |
| 10/14/2026 | $20.74 | $20.76 (0.1%) | $22.23 | $20.61 | 1.16 M | $1.76 B |
| 10/13/2026 | $22.04 | $21.00 (-4.72%) | $22.82 | $20.41 | 3.35 M | $1.78 B |
| 10/12/2026 | $22.90 | $22.23 (-2.93%) | $23.10 | $22.17 | 1.00 M | $1.88 B |
| 10/09/2026 | $22.49 | $23.37 (3.91%) | $23.68 | $22.37 | 895.31 K | $1.98 B |
| 10/08/2026 | $22.25 | $22.38 (0.58%) | $22.39 | $21.46 | 2.25 M | $1.90 B |
| 10/07/2026 | $21.78 | $22.09 (1.42%) | $22.44 | $21.49 | 989.12 K | $1.87 B |
| 10/06/2026 | $23.54 | $21.95 (-6.75%) | $23.54 | $21.88 | 1.22 M | $1.86 B |
| 10/05/2026 | $23.98 | $23.30 (-2.84%) | $24.00 | $22.97 | 1.08 M | $1.97 B |
| 10/02/2026 | $24.01 | $23.63 (-1.58%) | $24.34 | $23.55 | 928.30 K | $2.00 B |
| 10/01/2026 | $25.13 | $23.72 (-5.61%) | $25.34 | $23.58 | 1.65 M | $2.01 B |
| 09/30/2026 | $24.48 | $25.13 (2.66%) | $25.89 | $24.44 | 2.05 M | $2.13 B |
| 09/29/2026 | $25.39 | $24.48 (-3.58%) | $25.78 | $24.43 | 1.72 M | $2.07 B |
| 09/28/2026 | $25.46 | $25.63 (0.67%) | $25.95 | $24.92 | 1.70 M | $2.17 B |
| 09/25/2026 | $26.55 | $25.86 (-2.6%) | $26.70 | $25.21 | 1.19 M | $2.19 B |
| 09/24/2026 | $26.77 | $26.59 (-0.67%) | $27.07 | $25.83 | 895.40 K | $2.25 B |
| 09/23/2026 | $29.36 | $26.89 (-8.41%) | $29.83 | $26.62 | 1.48 M | $2.28 B |
| 09/22/2026 | $28.63 | $29.40 (2.69%) | $29.55 | $28.37 | 849.50 K | $2.49 B |
| 09/21/2026 | $28.19 | $28.31 (0.43%) | $28.44 | $27.90 | 701.84 K | $2.40 B |
| 09/18/2026 | $27.77 | $28.02 (0.9%) | $28.13 | $27.38 | 3.79 M | $2.37 B |
| 09/17/2026 | $27.95 | $27.98 (0.11%) | $29.52 | $27.93 | 1.14 M | $2.37 B |
| 09/16/2026 | $28.98 | $27.54 (-4.97%) | $29.09 | $27.33 | 1.42 M | $2.33 B |
| 09/15/2026 | $28.58 | $28.91 (1.15%) | $28.99 | $27.55 | 1.78 M | $2.45 B |
| 09/14/2026 | $28.14 | $28.95 (2.88%) | $29.61 | $27.89 | 1.19 M | $2.45 B |
| 09/11/2026 | $29.65 | $28.20 (-4.89%) | $29.95 | $28.17 | 1.73 M | $2.39 B |
| 09/10/2026 | $30.04 | $29.30 (-2.46%) | $30.57 | $29.20 | 763.80 K | $2.48 B |
| 09/09/2026 | $30.87 | $30.50 (-1.2%) | $31.99 | $30.43 | 2.05 M | $2.58 B |
| 09/08/2026 | $28.03 | $31.12 (11.02%) | $31.59 | $28.03 | 2.59 M | $2.64 B |
| 09/04/2026 | $28.00 | $28.21 (0.75%) | $28.35 | $27.40 | 643.52 K | $2.39 B |
| 09/03/2026 | $29.15 | $28.27 (-3.02%) | $29.40 | $27.72 | 1.33 M | $2.40 B |
| 09/02/2026 | $25.70 | $29.04 (13%) | $29.29 | $25.70 | 2.04 M | $2.46 B |
| 09/01/2026 | $25.47 | $25.57 (0.39%) | $26.33 | $24.98 | 728.42 K | $2.17 B |
| 08/31/2026 | $25.42 | $25.67 (0.98%) | $25.95 | $25.06 | 1.08 M | $2.17 B |
| 08/28/2026 | $25.81 | $25.60 (-0.81%) | $26.11 | $25.25 | 812.83 K | $2.17 B |
| 08/27/2026 | $25.86 | $26.01 (0.58%) | $26.24 | $25.53 | 420.75 K | $2.20 B |
| 08/26/2026 | $26.30 | $25.89 (-1.56%) | $26.30 | $25.57 | 766.40 K | $2.19 B |
| 08/25/2026 | $25.47 | $26.34 (3.42%) | $26.67 | $25.38 | 864.00 K | $2.23 B |
| 08/24/2026 | $25.68 | $25.27 (-1.6%) | $25.86 | $24.95 | 591.20 K | $2.14 B |
| 08/21/2026 | $25.97 | $25.65 (-1.23%) | $26.40 | $25.63 | 699.84 K | $2.17 B |
| 08/20/2026 | $26.53 | $25.75 (-2.94%) | $26.62 | $25.30 | 785.20 K | $2.18 B |
| 08/19/2026 | $27.46 | $26.95 (-1.86%) | $27.75 | $26.70 | 1.22 M | $2.28 B |
| 08/18/2026 | $25.90 | $26.61 (2.74%) | $26.89 | $25.75 | 1.10 M | $2.25 B |
| 08/17/2026 | $25.46 | $26.05 (2.32%) | $26.10 | $25.00 | 802.30 K | $2.21 B |
| 08/14/2026 | $25.88 | $25.64 (-0.93%) | $25.89 | $25.42 | 697.76 K | $2.17 B |
| 08/13/2026 | $27.13 | $26.09 (-3.83%) | $27.13 | $25.91 | 863.23 K | $2.21 B |
| 08/12/2026 | $25.12 | $27.05 (7.68%) | $27.80 | $25.10 | 1.40 M | $2.29 B |
| 08/11/2026 | $27.57 | $27.33 (-0.87%) | $27.57 | $26.62 | 679.80 K | $2.32 B |
| 08/10/2026 | $27.09 | $27.38 (1.07%) | $28.09 | $26.98 | 855.86 K | $2.32 B |
| 08/07/2026 | $27.42 | $27.35 (-0.26%) | $27.55 | $27.03 | 386.20 K | $2.32 B |
| 08/06/2026 | $26.91 | $26.99 (0.3%) | $27.63 | $26.46 | 443.42 K | $2.24 B |
| 08/05/2026 | $26.73 | $26.85 (0.45%) | $27.30 | $26.42 | 504.32 K | $2.22 B |
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.
