5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
+6.20%
3 MONTH PERFORMANCE
+10.60%
6 MONTH PERFORMANCE
+13.17%
YEAR-TO-DATE PERFORMANCE
-24.94%
1 YEAR PERFORMANCE
-30.63%
Mineralys Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.19 | $28.18 (-0.04%) | $28.44 | $27.90 | 174.66 K | |
| 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%) | $29.08 | $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 |
| 08/04/2026 | $26.20 | $26.50 (1.15%) | $26.58 | $25.56 | 663.83 K | $2.20 B |
| 08/03/2026 | $25.80 | $25.78 (-0.08%) | $26.06 | $24.95 | 1.03 M | $2.14 B |
| 07/31/2026 | $26.26 | $25.52 (-2.82%) | $26.97 | $25.20 | 618.12 K | $2.11 B |
| 07/30/2026 | $26.09 | $26.19 (0.38%) | $26.35 | $25.74 | 568.10 K | $2.17 B |
| 07/29/2026 | $27.00 | $26.35 (-2.41%) | $27.37 | $26.28 | 526.73 K | $2.18 B |
| 07/28/2026 | $27.51 | $26.95 (-2.04%) | $27.89 | $26.48 | 564.80 K | $2.23 B |
| 07/27/2026 | $27.22 | $27.21 (-0.04%) | $28.19 | $27.11 | 830.70 K | $2.25 B |
| 07/24/2026 | $27.03 | $26.71 (-1.18%) | $27.98 | $26.47 | 648.90 K | $2.21 B |
| 07/23/2026 | $26.96 | $27.00 (0.15%) | $27.58 | $25.92 | 853.56 K | $2.24 B |
| 07/22/2026 | $27.32 | $27.01 (-1.13%) | $27.51 | $26.85 | 506.90 K | $2.24 B |
| 07/21/2026 | $26.58 | $27.52 (3.54%) | $27.69 | $26.53 | 456.63 K | $2.28 B |
| 07/20/2026 | $27.06 | $26.71 (-1.29%) | $27.17 | $26.46 | 501.01 K | $2.21 B |
| 07/17/2026 | $26.53 | $27.09 (2.11%) | $27.76 | $26.44 | 645.90 K | $2.24 B |
| 07/16/2026 | $27.10 | $27.08 (-0.07%) | $27.28 | $26.53 | 782.73 K | $2.24 B |
| 07/15/2026 | $27.15 | $27.31 (0.59%) | $27.33 | $26.39 | 502.43 K | $2.26 B |
| 07/14/2026 | $27.59 | $27.28 (-1.12%) | $27.81 | $27.03 | 567.55 K | $2.26 B |
| 07/13/2026 | $27.68 | $27.59 (-0.33%) | $28.26 | $26.77 | 830.84 K | $2.29 B |
| 07/10/2026 | $28.86 | $28.38 (-1.66%) | $28.90 | $27.69 | 727.70 K | $2.35 B |
| 07/09/2026 | $30.30 | $28.96 (-4.42%) | $30.88 | $28.60 | 1.27 M | $2.40 B |
| 07/08/2026 | $30.03 | $30.40 (1.23%) | $30.50 | $29.61 | 995.40 K | $2.52 B |
| 07/07/2026 | $29.71 | $30.46 (2.52%) | $31.11 | $29.27 | 1.23 M | $2.52 B |
| 07/06/2026 | $27.55 | $29.12 (5.7%) | $29.97 | $27.01 | 1.72 M | $2.41 B |
| 07/02/2026 | $27.20 | $27.69 (1.8%) | $27.77 | $26.76 | 700.80 K | $2.29 B |
| 07/01/2026 | $26.72 | $26.89 (0.64%) | $27.93 | $26.52 | 1.36 M | $2.23 B |
| 06/30/2026 | $26.82 | $26.98 (0.6%) | $27.19 | $25.56 | 2.03 M | $2.23 B |
| 06/29/2026 | $26.62 | $26.88 (0.98%) | $27.12 | $26.04 | 1.61 M | $2.23 B |
| 06/26/2026 | $25.91 | $26.68 (2.97%) | $26.78 | $25.44 | 5.20 M | $2.21 B |
| 06/25/2026 | $25.54 | $26.34 (3.13%) | $26.77 | $25.54 | 946.80 K | $2.18 B |
| 06/24/2026 | $25.61 | $25.78 (0.66%) | $26.35 | $25.50 | 1.45 M | $2.14 B |
| 06/23/2026 | $25.03 | $25.61 (2.32%) | $26.30 | $24.55 | 1.38 M | $2.12 B |
| 06/22/2026 | $24.94 | $25.37 (1.72%) | $25.62 | $24.51 | 1.65 M | $2.10 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.
