5 DAY PERFORMANCE
+24.05%
1 MONTH PERFORMANCE
+27.94%
3 MONTH PERFORMANCE
+9.66%
6 MONTH PERFORMANCE
+10.97%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
+3.65%
Mineralys Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $12.99 | $13.50 (3.93%) | $13.94 | $12.77 | 1.39 M | $680.43 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 | 717,906 | $525.56 M |
| 03/06/2025 | $9.86 | $10.54 (6.9%) | $10.82 | $9.69 | 321,100 | $526.56 M |
| 03/05/2025 | $10.00 | $10.01 (0.1%) | $10.33 | $9.80 | 189,701 | $500.08 M |
| 03/04/2025 | $8.85 | $9.92 (12.09%) | $10.00 | $8.79 | 290,900 | $495.58 M |
| 03/03/2025 | $9.17 | $8.94 (-2.51%) | $9.44 | $8.69 | 301,400 | $446.62 M |
| 02/28/2025 | $10.01 | $9.14 (-8.69%) | $10.08 | $9.00 | 448,624 | $456.62 M |
| 02/27/2025 | $9.77 | $9.96 (1.94%) | $10.24 | $9.68 | 286,427 | $497.58 M |
| 02/26/2025 | $8.77 | $9.68 (10.38%) | $9.88 | $8.76 | 315,525 | $483.59 M |
| 02/25/2025 | $9.28 | $8.76 (-5.6%) | $9.29 | $8.24 | 996,100 | $437.63 M |
| 02/24/2025 | $9.54 | $9.25 (-3.04%) | $9.58 | $9.22 | 263,513 | $462.11 M |
| 02/21/2025 | $9.69 | $9.56 (-1.34%) | $9.85 | $9.37 | 335,438 | $477.60 M |
| 02/20/2025 | $9.33 | $9.53 (2.14%) | $9.67 | $9.14 | 300,501 | $476.10 M |
| 02/19/2025 | $9.38 | $9.32 (-0.64%) | $9.50 | $8.98 | 434,241 | $465.61 M |
| 02/18/2025 | $10.19 | $9.60 (-5.79%) | $10.75 | $9.50 | 583,150 | $479.60 M |
| 02/14/2025 | $10.01 | $10.24 (2.3%) | $10.64 | $10.01 | 245,931 | $511.57 M |
| 02/13/2025 | $10.15 | $10.20 (0.49%) | $10.67 | $10.15 | 373,700 | $509.57 M |
| 02/12/2025 | $10.61 | $10.63 (0.19%) | $11.09 | $9.65 | 395,636 | $531.05 M |
| 02/11/2025 | $9.34 | $9.66 (3.43%) | $9.70 | $9.02 | 310,137 | $482.59 M |
| 02/10/2025 | $9.81 | $9.51 (-3.06%) | $10.18 | $9.44 | 233,912 | $475.10 M |
| 02/07/2025 | $10.02 | $9.81 (-2.1%) | $10.85 | $9.72 | 338,332 | $488.69 M |
| 02/06/2025 | $10.21 | $10.05 (-1.57%) | $10.38 | $9.99 | 225,900 | $500.64 M |
| 02/05/2025 | $10.34 | $10.26 (-0.77%) | $10.90 | $10.17 | 227,300 | $511.10 M |
| 02/04/2025 | $9.86 | $10.21 (3.55%) | $10.24 | $9.81 | 275,400 | $508.61 M |
| 02/03/2025 | $10.03 | $9.93 (-1%) | $10.46 | $9.82 | 280,747 | $494.66 M |
| 01/31/2025 | $10.27 | $10.30 (0.29%) | $10.47 | $10.07 | 193,749 | $513.10 M |
| 01/30/2025 | $10.47 | $10.27 (-1.91%) | $10.78 | $10.22 | 130,700 | $511.60 M |
| 01/29/2025 | $9.83 | $10.36 (5.39%) | $10.79 | $9.57 | 460,605 | $516.09 M |
| 01/28/2025 | $10.01 | $9.86 (-1.5%) | $10.08 | $9.76 | 145,000 | $491.18 M |
| 01/27/2025 | $9.87 | $10.00 (1.32%) | $10.32 | $9.57 | 143,885 | $498.15 M |
| 01/24/2025 | $10.26 | $9.97 (-2.83%) | $10.56 | $9.89 | 206,807 | $496.66 M |
| 01/23/2025 | $10.16 | $10.26 (0.98%) | $10.71 | $9.91 | 204,332 | $511.10 M |
| 01/22/2025 | $9.80 | $10.19 (3.98%) | $10.43 | $9.74 | 249,100 | $507.62 M |
| 01/21/2025 | $9.33 | $9.77 (4.72%) | $9.82 | $9.27 | 329,500 | $486.69 M |
| 01/17/2025 | $9.58 | $9.24 (-3.55%) | $9.87 | $9.18 | 234,826 | $460.29 M |
| 01/16/2025 | $9.80 | $9.50 (-3.06%) | $9.90 | $9.37 | 251,300 | $473.24 M |
| 01/15/2025 | $9.31 | $9.83 (5.59%) | $9.97 | $9.24 | 246,200 | $489.68 M |
| 01/14/2025 | $9.36 | $9.12 (-2.56%) | $9.39 | $8.90 | 281,536 | $454.31 M |
| 01/13/2025 | $9.63 | $9.36 (-2.8%) | $9.76 | $8.60 | 389,000 | $466.27 M |
| 01/10/2025 | $10.77 | $9.87 (-8.36%) | $10.77 | $9.31 | 435,348 | $491.68 M |
| 01/08/2025 | $12.81 | $11.20 (-12.57%) | $13.00 | $10.60 | 602,510 | $557.93 M |
| 01/07/2025 | $12.99 | $12.98 (-0.08%) | $13.37 | $12.83 | 268,809 | $646.60 M |
| 01/06/2025 | $12.79 | $13.05 (2.03%) | $13.09 | $12.73 | 132,120 | $650.09 M |
| 01/03/2025 | $12.33 | $12.75 (3.41%) | $12.99 | $12.16 | 158,200 | $635.14 M |
| 01/02/2025 | $12.33 | $12.25 (-0.65%) | $12.66 | $12.00 | 188,900 | $610.24 M |
| 12/31/2024 | $12.55 | $12.31 (-1.91%) | $12.69 | $12.04 | 61,500 | $613.22 M |
| 12/30/2024 | $12.76 | $12.52 (-1.88%) | $12.91 | $12.03 | 197,700 | $623.69 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 |
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.
