5 DAY PERFORMANCE
+6.74%
1 MONTH PERFORMANCE
-10.57%
3 MONTH PERFORMANCE
-7.19%
6 MONTH PERFORMANCE
-8.50%
YEAR-TO-DATE PERFORMANCE
-24.94%
1 YEAR PERFORMANCE
+111.66%
Mineralys Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $25.58 | $24.63 (-3.71%) | $25.99 | $24.52 | 4.06 M | $2.04 B |
| 06/17/2026 | $24.26 | $25.13 (3.59%) | $25.74 | $24.26 | 1.65 M | $2.08 B |
| 06/16/2026 | $23.98 | $23.99 (0.04%) | $24.25 | $23.29 | 1.43 M | $1.99 B |
| 06/15/2026 | $23.98 | $23.92 (-0.25%) | $24.16 | $23.40 | 1.76 M | $1.98 B |
| 06/12/2026 | $23.93 | $23.62 (-1.3%) | $24.20 | $23.26 | 1.82 M | $1.96 B |
| 06/11/2026 | $23.80 | $23.94 (0.59%) | $24.01 | $23.32 | 1.54 M | $1.98 B |
| 06/10/2026 | $24.01 | $23.76 (-1.04%) | $25.02 | $23.72 | 1.05 M | $1.97 B |
| 06/09/2026 | $22.90 | $24.18 (5.59%) | $24.40 | $22.86 | 2.55 M | $2.00 B |
| 06/08/2026 | $23.76 | $22.50 (-5.3%) | $23.80 | $22.30 | 2.02 M | $1.86 B |
| 06/05/2026 | $24.80 | $23.69 (-4.48%) | $25.09 | $23.34 | 4.18 M | $1.96 B |
| 06/04/2026 | $25.15 | $25.05 (-0.4%) | $25.94 | $24.95 | 2.70 M | $2.08 B |
| 06/03/2026 | $26.48 | $25.06 (-5.36%) | $26.78 | $23.65 | 8.18 M | $2.08 B |
| 06/02/2026 | $30.70 | $28.85 (-6.03%) | $30.70 | $28.82 | 728.55 K | $2.39 B |
| 06/01/2026 | $30.99 | $31.11 (0.39%) | $31.92 | $30.01 | 1.35 M | $2.58 B |
| 05/29/2026 | $31.63 | $31.50 (-0.41%) | $32.14 | $30.97 | 1.09 M | $2.61 B |
| 05/28/2026 | $30.01 | $31.54 (5.1%) | $31.96 | $29.56 | 1.77 M | $2.61 B |
| 05/27/2026 | $30.32 | $30.01 (-1.02%) | $30.42 | $29.40 | 1.16 M | $2.49 B |
| 05/26/2026 | $30.22 | $29.99 (-0.76%) | $30.74 | $29.77 | 937.63 K | $2.48 B |
| 05/22/2026 | $30.47 | $29.85 (-2.03%) | $30.56 | $29.66 | 787.00 K | $2.47 B |
| 05/21/2026 | $28.12 | $30.23 (7.5%) | $30.38 | $27.51 | 907.82 K | $2.50 B |
| 05/20/2026 | $26.50 | $28.43 (7.28%) | $28.50 | $26.50 | 4.31 M | $2.35 B |
| 05/19/2026 | $26.04 | $26.03 (-0.04%) | $26.73 | $25.64 | 703.20 K | $2.16 B |
| 05/18/2026 | $27.50 | $26.39 (-4.04%) | $27.55 | $26.05 | 967.70 K | $2.19 B |
| 05/15/2026 | $27.29 | $27.38 (0.33%) | $27.69 | $26.77 | 964.34 K | $2.27 B |
| 05/14/2026 | $26.81 | $27.27 (1.72%) | $27.29 | $26.01 | 708.52 K | $2.26 B |
| 05/13/2026 | $29.00 | $26.86 (-7.38%) | $29.11 | $26.71 | 1.63 M | $2.22 B |
| 05/12/2026 | $29.60 | $29.26 (-1.15%) | $29.60 | $28.75 | 426.63 K | $2.42 B |
| 05/11/2026 | $29.71 | $29.73 (0.07%) | $30.15 | $29.06 | 718.92 K | $2.46 B |
| 05/08/2026 | $29.12 | $29.54 (1.44%) | $30.00 | $28.57 | 894.90 K | $2.45 B |
| 05/07/2026 | $29.18 | $29.35 (0.58%) | $30.69 | $27.98 | 1.70 M | $2.43 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.
