Dark

MLYS
Mineralys Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jun 26, 2026 3:59:56 PM EDT

26.69USD+1.329%(+0.35)5,199,187

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2026 9:28:30 AM EDT

25.69USD-2.468%(-0.65)3,326

After-hours

Jun 26, 2026 4:45:30 PM EDT

26.40USD-1.087%(-0.29)2,821,052

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-26	25.9100	26.7800	25.4400	26.6800	+1.291%	5,199,187	0.000%
2026-06-25	25.5400	26.7700	25.5400	26.3400	+2.192%	946,760	+1.291%
2026-06-24	25.6100	26.3500	25.5000	25.7750	+0.644%	1,453,011	+3.511%
2026-06-23	25.0300	26.3000	24.5500	25.6100	+0.946%	1,380,926	+4.178%
2026-06-22	24.9400	25.6150	24.5100	25.3700	+3.004%	1,649,979	+5.164%
2026-06-18	25.5800	25.9900	24.5200	24.6300	-1.990%	4,062,205	+8.323%
2026-06-17	24.2600	25.7400	24.2600	25.1300	+4.752%	1,646,411	+6.168%
2026-06-16	23.9800	24.2450	23.2900	23.9900	+0.293%	1,434,643	+11.213%
2026-06-15	23.9800	24.1550	23.4000	23.9200	+1.270%	1,758,276	+11.538%
2026-06-12	23.9300	24.2000	23.2600	23.6200	-1.337%	1,818,316	+12.955%
2026-06-11	23.8000	24.0100	23.3200	23.9400	+0.758%	1,544,250	+11.445%
2026-06-10	24.0100	25.0200	23.7200	23.7600	-1.737%	1,048,793	+12.290%
2026-06-09	22.9000	24.4000	22.8600	24.1800	+7.467%	2,550,449	+10.339%
2026-06-08	23.7600	23.8000	22.3000	22.5000	-5.023%	2,021,812	+18.578%
2026-06-05	24.8000	25.0900	23.3400	23.6900	-5.429%	4,183,330	+12.621%
2026-06-04	25.1500	25.9400	24.9500	25.0500	-0.040%	2,699,531	+6.507%
2026-06-03	26.4800	26.7800	23.6450	25.0600	-13.137%	8,178,561	+6.464%
2026-06-02	30.7000	30.7000	28.8150	28.8500	-7.265%	728,550	-7.522%
2026-06-01	30.9900	31.9200	30.0100	31.1100	-1.238%	1,353,229	-14.240%
2026-05-29	31.6300	32.1400	30.9700	31.5000	-0.127%	1,091,522	-15.302%
2026-05-28	30.0100	31.9600	29.5600	31.5400	+5.098%	1,766,872	-15.409%
2026-05-27	30.3200	30.4200	29.4000	30.0100	+0.067%	1,164,254	-11.096%
2026-05-26	30.2200	30.7400	29.7700	29.9900	+0.469%	937,628	-11.037%
2026-05-22	30.4700	30.5600	29.6600	29.8500	-1.257%	786,961	-10.620%
2026-05-21	28.1200	30.3800	27.5100	30.2300	+6.331%	907,767	-11.743%
2026-05-20	26.5000	28.5000	26.5000	28.4300	+9.220%	4,306,103	-6.155%
2026-05-19	26.0400	26.7299	25.6400	26.0300	-1.364%	703,157	+2.497%
2026-05-18	27.5000	27.5500	26.0450	26.3900	-3.616%	967,657	+1.099%
2026-05-15	27.2900	27.6900	26.7700	27.3800	+0.403%	964,339	-2.557%
2026-05-14	26.8100	27.2900	26.0100	27.2700	+1.526%	708,516	-2.164%
2026-05-13	29.0000	29.1100	26.7050	26.8600	-8.202%	1,630,151	-0.670%
2026-05-12	29.6000	29.6000	28.7500	29.2600	-1.581%	426,632	-8.817%
2026-05-11	29.7100	30.1500	29.0600	29.7300	+0.643%	718,916	-10.259%
2026-05-08	29.1200	30.0000	28.5701	29.5400	+0.647%	894,873	-9.682%
2026-05-07	29.1800	30.6900	27.9800	29.3500	-2.556%	1,701,982	-9.097%
2026-05-06	29.4100	30.7100	28.9600	30.1200	+2.869%	1,002,965	-11.421%
2026-05-05	30.0000	30.8600	28.4700	29.2800	-1.248%	826,710	-8.880%
2026-05-04	28.7100	29.7300	28.1800	29.6500	+1.333%	1,297,940	-10.017%
2026-05-01	27.7500	29.6400	27.4800	29.2600	+9.794%	2,133,144	-8.817%
2026-04-30	25.8400	26.7300	25.7550	26.6500	+4.264%	698,316	+0.113%
2026-04-29	25.4600	26.1500	25.1600	25.5600	-1.275%	868,436	+4.382%
2026-04-28	27.2000	27.2150	25.6100	25.8900	-4.076%	1,255,266	+3.051%
2026-04-27	28.0500	28.6400	26.6200	26.9900	-1.890%	836,919	-1.149%
2026-04-24	28.4000	28.9700	27.2600	27.5100	-3.440%	603,762	-3.017%
2026-04-23	28.7600	29.5000	27.9400	28.4900	-1.521%	762,496	-6.353%
2026-04-22	29.0900	29.4900	28.5800	28.9300	+0.521%	598,224	-7.777%
2026-04-21	30.1100	30.4100	27.6700	28.7800	-4.290%	1,062,575	-7.297%
2026-04-20	30.3700	30.3700	29.5200	30.0700	-1.668%	558,593	-11.274%
2026-04-17	31.3300	31.3300	30.0450	30.5800	+0.065%	1,040,439	-12.753%
2026-04-16	30.3500	31.4800	30.1000	30.5600	+0.460%	1,379,935	-12.696%
2026-04-15	27.6600	31.1100	27.0000	30.4200	+11.347%	3,181,661	-12.295%
2026-04-14	27.1600	27.4900	26.6900	27.3200	+0.589%	645,212	-2.343%
2026-04-13	26.4800	27.7200	26.3500	27.1600	+2.029%	652,826	-1.767%
2026-04-10	27.2400	27.3000	26.0800	26.6200	-2.024%	981,964	+0.225%
2026-04-09	27.3800	28.1150	26.9220	27.1700	-2.125%	1,035,613	-1.803%
2026-04-08	28.9100	29.7800	27.4900	27.7600	-1.943%	837,288	-3.890%
2026-04-07	27.7100	28.9500	26.7300	28.3100	+0.283%	2,060,543	-5.758%
2026-04-06	26.7300	28.6600	26.7100	28.2300	+4.672%	1,557,252	-5.491%
2026-04-02	25.4900	27.0300	25.4900	26.9700	+2.120%	1,645,190	-1.075%
2026-04-01	28.0100	29.0950	26.2700	26.4100	-2.510%	1,069,801	+1.022%
2026-03-31	24.0700	27.5600	24.0700	27.0900	+15.228%	2,509,170	-1.513%
2026-03-30	23.7900	24.5550	23.4000	23.5100	-0.718%	997,997	+13.484%
2026-03-27	23.4200	24.2200	23.3000	23.6800	+0.296%	1,443,786	+12.669%
2026-03-26	24.0000	24.5100	23.5225	23.6100	-4.102%	775,937	+13.003%
2026-03-25	23.6200	24.6400	23.5900	24.6200	+7.605%	1,093,196	+8.367%
2026-03-24	23.2700	23.8700	22.4200	22.8800	-3.256%	881,644	+16.608%
2026-03-23	24.0800	24.5000	23.2100	23.6500	-1.745%	1,323,718	+12.812%
2026-03-20	23.1200	24.4200	22.6400	24.0700	+3.393%	2,894,956	+10.843%
2026-03-19	23.6900	24.1100	23.0800	23.2800	-2.594%	1,423,187	+14.605%
2026-03-18	24.5300	24.6300	23.6000	23.9000	-4.476%	2,384,124	+11.632%
2026-03-17	25.6500	25.8600	24.9000	25.0200	-2.759%	1,070,061	+6.635%
2026-03-16	26.2800	26.9800	25.4400	25.7300	-1.756%	958,413	+3.692%
2026-03-13	25.8100	28.6500	25.4527	26.1900	-2.964%	1,393,543	+1.871%
2026-03-12	27.9200	27.9200	26.7500	26.9900	-3.504%	1,168,623	-1.149%
2026-03-11	28.3100	28.6700	26.6200	27.9700	-1.618%	1,260,811	-4.612%
2026-03-10	26.4500	31.0000	24.3700	28.4300	+4.369%	3,639,968	-6.155%
2026-03-09	26.8400	27.4700	26.0000	27.2400	+2.445%	864,283	-2.056%
2026-03-06	26.2200	27.0701	25.6600	26.5900	-0.487%	1,343,197	+0.338%
2026-03-05	28.5200	28.9000	26.5600	26.7200	-7.125%	1,270,951	-0.150%
2026-03-04	28.8200	29.0600	27.2000	28.7700	+0.912%	1,153,188	-7.265%
2026-03-03	28.6200	28.8700	27.3900	28.5100	-2.763%	715,485	-6.419%
2026-03-02	29.0800	29.6050	27.5500	29.3200	+0.205%	938,903	-9.004%
2026-02-27	28.4500	29.3500	28.2700	29.2600	+0.792%	708,813	-8.817%
2026-02-26	29.1100	29.1500	28.1100	29.0300	-0.684%	1,188,861	-8.095%
2026-02-25	29.9600	29.9700	28.5350	29.2300	-2.437%	820,169	-8.724%
2026-02-24	28.6100	30.0500	27.7613	29.9600	+3.560%	783,463	-10.948%
2026-02-23	27.8300	29.5300	27.8300	28.9300	+3.766%	1,029,217	-7.777%
2026-02-20	27.8400	28.2900	27.3150	27.8800	-0.641%	777,551	-4.304%
2026-02-19	27.7500	28.2000	26.8500	28.0600	+0.429%	1,712,528	-4.918%
2026-02-18	27.8500	28.6350	27.6100	27.9400	0.000%	679,778	-4.510%
2026-02-17	27.5900	28.2699	27.2900	27.9400	+1.232%	761,252	-4.510%
2026-02-13	27.3300	28.6500	27.3300	27.6000	-0.933%	1,069,528	-3.333%
2026-02-12	29.4200	29.6900	27.8000	27.8600	-6.447%	1,314,201	-4.235%
2026-02-11	31.0400	31.1200	28.7900	29.7800	-4.152%	1,792,582	-10.410%
2026-02-10	31.8600	32.2100	30.9000	31.0700	-2.111%	1,103,436	-14.129%
2026-02-09	30.2100	31.8400	30.2100	31.7400	+6.617%	1,309,282	-15.942%
2026-02-06	28.9800	30.1900	28.4200	29.7700	+5.530%	1,580,764	-10.380%
2026-02-05	30.7800	31.4150	28.1700	28.2100	-7.871%	1,178,296	-5.424%
2026-02-04	31.7800	31.8300	30.3300	30.6200	-2.978%	1,084,332	-12.867%
2026-02-03	30.8900	31.7000	30.3400	31.5600	+2.235%	1,831,569	-15.463%
2026-02-02	30.8900	31.4000	30.3700	30.8700	-0.065%	785,392	-13.573%
2026-01-30	31.8300	32.3400	30.7850	30.8900	-3.739%	894,227	-13.629%
2026-01-29	32.2100	32.5550	31.5750	32.0900	-0.773%	525,503	-16.859%
2026-01-28	32.7100	32.9900	31.8100	32.3400	-1.523%	689,828	-17.502%
2026-01-27	33.0000	33.6300	32.2500	32.8400	-0.605%	669,358	-18.758%
2026-01-26	32.7800	33.2600	32.0500	33.0400	+0.793%	682,945	-19.249%
2026-01-23	33.8400	34.2200	32.2601	32.7800	-4.376%	1,211,058	-18.609%
2026-01-22	31.2900	34.6500	31.2300	34.2800	+9.486%	1,444,987	-22.170%
2026-01-21	31.4300	31.8550	30.9600	31.3100	-1.942%	938,329	-14.788%
2026-01-20	32.1000	32.9300	31.5900	31.9300	-2.474%	1,174,736	-16.442%
2026-01-16	31.3800	32.9700	31.0800	32.7400	+4.334%	1,379,614	-18.509%
2026-01-15	33.0000	33.4100	31.3000	31.3800	-6.090%	1,037,421	-14.978%
2026-01-14	32.2100	33.6400	31.9900	33.4150	+1.442%	1,394,551	-20.156%
2026-01-13	32.7500	33.0600	31.6700	32.9400	-0.121%	2,027,881	-19.004%
2026-01-12	32.9300	33.5200	31.8300	32.9800	-1.169%	1,586,773	-19.102%
2026-01-09	33.2700	33.9200	32.7100	33.3700	+0.724%	1,352,174	-20.048%
2026-01-08	34.8500	35.2800	32.6100	33.1300	-6.280%	1,558,636	-19.469%
2026-01-07	35.9300	37.7000	34.4200	35.3500	-1.008%	1,465,725	-24.526%
2026-01-06	35.5300	36.0900	35.1450	35.7100	+0.140%	1,085,999	-25.287%
2026-01-05	35.7700	35.7700	34.2100	35.6600	-0.140%	1,549,625	-25.182%
2026-01-02	36.2400	36.6100	35.6550	35.7100	-1.598%	914,344	-25.287%
2025-12-31	35.4200	36.5000	35.0100	36.2900	+2.225%	1,052,276	-26.481%
2025-12-30	36.9000	36.9000	35.1300	35.5000	-3.611%	1,197,307	-24.845%
2025-12-29	36.9700	37.6000	36.7400	36.8300	-0.835%	995,001	-27.559%
2025-12-26	37.3200	37.7500	36.9300	37.1400	-0.775%	801,740	-28.164%
2025-12-24	36.6500	37.6600	36.5000	37.4300	+0.214%	665,231	-28.720%
2025-12-23	37.0400	38.2250	36.5050	37.3500	-0.559%	1,277,810	-28.568%
2025-12-22	36.6900	38.0000	36.5100	37.5600	+1.982%	1,275,032	-28.967%
2025-12-19	37.3500	38.4000	36.1600	36.8300	-0.459%	6,239,116	-27.559%
2025-12-18	37.2400	37.8300	36.0050	37.0000	-0.054%	1,182,569	-27.892%
2025-12-17	36.2400	37.8200	36.2200	37.0200	+2.719%	1,780,493	-27.931%
2025-12-16	35.8900	37.1700	35.8450	36.0400	+0.056%	916,108	-25.971%
2025-12-15	36.7700	37.9000	35.7310	36.0200	-2.385%	959,882	-25.930%
2025-12-12	36.4500	39.1500	35.8700	36.9000	+2.358%	2,124,726	-27.696%
2025-12-11	36.0400	36.9850	35.7800	36.0500	-0.414%	1,564,192	-25.992%
2025-12-10	36.4600	38.2400	35.7700	36.2000	-1.443%	2,049,045	-26.298%
2025-12-09	38.1600	38.2800	36.6300	36.7300	-3.848%	1,256,166	-27.362%
2025-12-08	39.2200	39.2200	37.7700	38.2000	-0.779%	886,555	-30.157%
2025-12-05	39.5000	39.7200	37.6100	38.5000	-1.054%	989,556	-30.701%
2025-12-04	38.7400	39.8400	38.2900	38.9100	-0.740%	1,046,425	-31.432%
2025-12-03	39.5200	40.6000	39.0000	39.2000	+0.128%	2,284,050	-31.939%
2025-12-02	40.3000	40.7700	39.0000	39.1500	-3.903%	1,210,664	-31.852%
2025-12-01	43.0500	43.5200	40.5900	40.7400	-5.519%	1,555,679	-34.512%
2025-11-28	43.4300	43.8900	42.8400	43.1200	-0.554%	454,243	-38.126%
2025-11-26	42.2950	44.1300	41.5000	43.3600	+2.749%	1,220,497	-38.469%
2025-11-25	42.9500	42.9900	41.5850	42.2000	-0.939%	1,658,405	-36.777%
2025-11-24	42.4000	43.9000	42.0200	42.6000	+1.743%	1,674,907	-37.371%
2025-11-21	41.3800	43.1600	40.5000	41.8700	0.000%	1,675,849	-36.279%
2025-11-20	42.9100	44.9950	41.5800	41.8700	-0.594%	1,616,864	-36.279%
2025-11-19	43.3700	44.5500	41.8600	42.1200	-2.927%	1,550,729	-36.657%
2025-11-18	44.0200	44.7500	42.3500	43.3900	-1.966%	1,243,318	-38.511%
2025-11-17	40.7800	45.6150	40.5800	44.2600	+8.348%	2,227,634	-39.720%
2025-11-14	42.7400	43.0150	33.6300	40.8500	-7.767%	6,509,323	-34.688%
2025-11-13	47.0000	47.0000	43.9300	44.2900	-6.423%	1,984,591	-39.761%
2025-11-12	47.2300	47.6500	44.8400	47.3300	+0.467%	1,802,199	-43.630%
2025-11-11	41.8100	47.4200	40.9214	47.1100	+5.865%	3,237,507	-43.367%
2025-11-10	38.0100	44.8900	38.0100	44.5000	+17.044%	2,837,293	-40.045%
2025-11-07	36.5600	38.8000	36.5600	38.0200	+2.729%	1,189,060	-29.826%
2025-11-06	39.7000	39.7950	37.0000	37.0100	-6.658%	2,107,348	-27.911%
2025-11-05	39.5700	39.9200	38.4100	39.6500	-0.402%	779,050	-32.711%
2025-11-04	39.0100	40.4800	38.5200	39.8100	+1.634%	905,825	-32.982%
2025-11-03	39.8400	42.0000	38.0000	39.1700	-4.136%	1,497,639	-31.887%
2025-10-31	40.8000	41.8900	39.6100	40.8600	-0.632%	1,048,314	-34.704%
2025-10-30	40.9700	43.4342	40.5100	41.1200	+2.441%	1,010,017	-35.117%
2025-10-29	40.7300	40.9750	39.4400	40.1400	-1.303%	578,617	-33.533%
2025-10-28	40.3400	41.3700	39.8034	40.6700	+0.271%	534,443	-34.399%
2025-10-27	40.2600	41.6000	40.0000	40.5600	+1.654%	755,043	-34.221%
2025-10-24	41.2000	41.4600	39.3300	39.9000	-2.230%	687,189	-33.133%
2025-10-23	42.1900	42.2350	40.4200	40.8100	-2.926%	771,817	-34.624%
2025-10-22	43.0000	43.3900	40.6200	42.0400	-3.067%	970,461	-36.537%
2025-10-21	44.6000	44.6000	43.3100	43.3700	-1.789%	681,391	-38.483%
2025-10-20	44.2700	44.4000	42.5050	44.1600	+1.377%	889,997	-39.583%
2025-10-17	42.7400	43.8950	41.7380	43.5600	+1.373%	944,903	-38.751%
2025-10-16	43.2400	44.8000	41.9800	42.9700	-0.877%	1,509,908	-37.910%
2025-10-15	43.0400	44.3800	42.6400	43.3500	+1.285%	1,578,750	-38.454%
2025-10-14	42.9200	43.2700	41.1400	42.8000	-0.581%	1,269,786	-37.664%
2025-10-13	42.0000	43.8800	41.0055	43.0500	+2.111%	1,746,143	-38.026%
2025-10-10	39.4100	42.7100	39.2800	42.1600	+7.032%	1,845,717	-36.717%
2025-10-09	37.6800	39.5200	37.4883	39.3900	+5.082%	1,365,256	-32.267%
2025-10-08	38.0500	38.7500	37.4600	37.4850	-0.465%	635,829	-28.825%
2025-10-07	38.3100	38.3100	35.3150	37.6600	-0.921%	1,577,397	-29.156%
2025-10-06	38.5300	39.3000	37.5000	38.0100	-0.131%	925,913	-29.808%
2025-10-03	40.9100	40.9100	38.0400	38.0600	-5.932%	958,860	-29.900%
2025-10-02	39.7800	40.4700	38.7100	40.4600	+1.633%	721,146	-34.058%
2025-10-01	38.2000	40.5100	37.3200	39.8100	+4.984%	1,554,137	-32.982%
2025-09-30	39.2200	40.1799	37.8400	37.9200	-3.634%	1,541,789	-29.641%
2025-09-29	39.9200	41.0900	38.8900	39.3500	-1.600%	3,085,353	-32.198%
2025-09-26	39.0000	40.2100	38.7700	39.9900	+3.843%	1,635,172	-33.283%
2025-09-25	38.7600	39.0200	37.6000	38.5100	-0.926%	1,653,372	-30.719%
2025-09-24	38.2600	39.1400	37.5100	38.8700	+3.240%	1,404,763	-31.361%
2025-09-23	38.9400	39.2700	37.5700	37.6500	-2.914%	732,593	-29.137%
2025-09-22	39.1400	39.5230	38.0196	38.7800	-1.248%	898,339	-31.202%
2025-09-19	39.5300	40.2000	38.3600	39.2700	-1.505%	2,477,540	-32.060%
2025-09-18	37.4200	40.3300	36.7700	39.8700	+6.919%	1,532,306	-33.083%
2025-09-17	37.4200	39.0000	37.2700	37.2900	-0.347%	1,473,216	-28.453%
2025-09-16	36.0600	37.7300	35.6929	37.4200	+3.342%	1,832,672	-28.701%
2025-09-15	36.3400	36.6500	34.5900	36.2100	-2.399%	1,705,553	-26.319%
2025-09-12	37.1000	37.9950	36.1800	37.1000	-0.161%	1,268,277	-28.086%
2025-09-11	38.9900	39.2000	37.0800	37.1600	-3.631%	2,026,096	-28.202%
2025-09-10	38.5300	38.6200	35.0000	38.5600	+0.156%	2,084,013	-30.809%
2025-09-09	36.6800	38.5400	35.9300	38.5000	+7.153%	1,981,574	-30.701%
2025-09-08	34.8400	36.7300	33.7828	35.9300	+3.247%	2,112,171	-25.745%
2025-09-05	33.2700	35.0900	33.0650	34.8000	+5.072%	3,742,900	-23.333%
2025-09-04	29.4300	33.5000	29.1300	33.1200	+13.231%	4,257,285	-19.444%
2025-09-03	28.0000	32.0000	27.0800	29.2500	+1.351%	8,644,950	-8.786%
2025-09-02	22.6400	30.1400	22.0000	28.8600	+86.434%	15,718,579	-7.554%
2025-08-29	15.2200	15.5500	14.9400	15.4800	+1.708%	942,527	+72.351%
2025-08-28	15.4700	15.7900	15.1550	15.2200	+0.066%	761,290	+75.296%
2025-08-27	15.0300	15.7100	15.0300	15.2100	+0.662%	532,775	+75.411%
2025-08-26	14.7100	15.1400	14.5300	15.1100	+2.510%	951,202	+76.572%
2025-08-25	14.8000	15.6000	14.6500	14.7400	-0.974%	1,307,634	+81.004%
2025-08-22	14.7300	15.4644	14.6750	14.8850	+1.882%	1,047,141	+79.241%
2025-08-21	15.4100	15.4100	14.2900	14.6100	-5.620%	857,614	+82.615%
2025-08-20	14.4600	15.5499	14.2600	15.4800	+6.980%	1,099,948	+72.351%
2025-08-19	15.1800	15.2800	14.3750	14.4700	-5.671%	1,302,768	+84.381%
2025-08-18	14.4700	15.5500	14.3000	15.3400	+5.647%	1,207,789	+73.924%
2025-08-15	14.1700	15.0000	14.1600	14.5200	+2.760%	938,025	+83.747%
2025-08-14	13.5500	14.2300	13.4000	14.1300	+4.204%	1,242,382	+88.818%
2025-08-13	13.1100	13.9350	12.5900	13.5600	+0.370%	1,501,665	+96.755%
2025-08-12	13.2100	13.6100	13.0400	13.5100	+2.426%	889,718	+97.483%
2025-08-11	13.0100	13.5000	12.9300	13.1900	+1.462%	865,238	+102.274%
2025-08-08	12.8900	13.0853	12.7000	13.0000	+1.010%	505,737	+105.231%
2025-08-07	13.5200	13.5400	12.8300	12.8700	-4.383%	564,095	+107.304%
2025-08-06	13.3300	13.7000	13.1050	13.4600	+0.373%	579,496	+98.217%
2025-08-05	12.9400	13.5700	12.8612	13.4100	+2.916%	600,215	+98.956%
2025-08-04	13.6500	13.8100	12.8650	13.0300	-4.647%	829,407	+104.758%
2025-08-01	14.1700	14.4600	13.6500	13.6650	-3.428%	1,107,844	+95.243%
2025-07-31	14.2100	14.4950	14.0100	14.1500	-2.346%	637,392	+88.551%
2025-07-30	14.0600	15.1500	13.9750	14.4900	+4.395%	666,103	+84.127%
2025-07-29	13.6300	14.0100	13.4100	13.8800	+2.059%	619,548	+92.219%
2025-07-28	14.4500	14.4500	13.5400	13.6000	-5.028%	572,380	+96.176%
2025-07-25	14.2600	14.4500	13.8500	14.3200	+0.421%	558,940	+86.313%
2025-07-24	13.3200	14.5500	13.1300	14.2600	+7.137%	782,191	+87.097%
2025-07-23	13.4800	13.6150	13.2500	13.3100	-0.225%	729,869	+100.451%
2025-07-22	13.6900	13.9000	13.2800	13.3400	-2.056%	938,056	+100.000%
2025-07-21	14.3300	14.4200	13.5350	13.6200	-4.287%	590,118	+95.888%
2025-07-18	14.5300	14.7400	14.1400	14.2300	-0.767%	987,955	+87.491%
2025-07-17	14.3300	14.4700	14.2500	14.3400	+0.140%	1,024,457	+86.053%
2025-07-16	14.5500	14.8000	14.1600	14.3200	-2.052%	806,487	+86.313%
2025-07-15	15.1200	15.2400	14.4000	14.6200	-2.663%	316,173	+82.490%
2025-07-14	14.2000	15.1700	14.0700	15.0200	+3.658%	518,994	+77.630%
2025-07-11	14.5100	14.9400	14.3000	14.4900	-1.025%	442,534	+84.127%
2025-07-10	14.5500	14.6750	14.0950	14.6400	+1.879%	364,156	+82.240%
2025-07-09	14.0600	14.5300	13.8450	14.3700	+3.011%	596,239	+85.665%
2025-07-08	13.5800	14.1650	13.5000	13.9500	+3.104%	767,190	+91.254%
2025-07-07	14.4800	14.7000	13.4400	13.5300	-6.946%	830,150	+97.191%
2025-07-03	14.3700	14.6300	14.2000	14.5400	+1.678%	349,918	+83.494%
2025-07-02	13.7100	14.5400	13.6500	14.3000	+4.380%	753,903	+86.573%
2025-07-01	13.4800	13.7750	13.2200	13.7000	+1.256%	717,345	+94.745%
2025-06-30	13.8400	13.9800	13.3700	13.5300	-1.313%	985,943	+97.191%
2025-06-27	13.9700	14.0200	13.4500	13.7100	-2.071%	2,231,709	+94.602%
2025-06-26	14.2400	14.3500	13.7650	14.0000	-1.685%	511,588	+90.571%
2025-06-25	14.1100	14.3150	13.6000	14.2400	+0.707%	603,723	+87.360%
2025-06-24	13.7600	14.1550	13.5800	14.1400	+2.687%	767,630	+88.685%
2025-06-23	13.3400	13.8050	12.9500	13.7700	+2.151%	793,769	+93.755%
2025-06-20	13.8200	14.0900	13.4350	13.4800	-1.821%	2,899,241	+97.923%
2025-06-18	13.7700	14.0000	13.3700	13.7300	-0.363%	1,070,106	+94.319%
2025-06-17	13.7000	14.2100	12.9800	13.7800	+2.454%	1,388,513	+93.614%
2025-06-16	14.4800	14.4800	13.3200	13.4500	-6.075%	1,053,748	+98.364%
2025-06-13	14.5700	14.9100	14.1800	14.3200	-4.021%	589,118	+86.313%
2025-06-12	15.4000	15.5500	14.7100	14.9200	-4.051%	725,184	+78.820%
2025-06-11	15.7200	16.1650	15.4225	15.5500	-2.994%	471,976	+71.576%
2025-06-10	16.3900	16.6681	15.7700	16.0300	-0.988%	488,239	+66.438%
2025-06-09	16.3000	16.3000	15.7100	16.1900	+0.434%	382,464	+64.793%
2025-06-06	15.9200	16.2050	15.6252	16.1200	+3.201%	394,655	+65.509%
2025-06-05	15.5900	15.9300	15.2700	15.6200	+0.644%	415,796	+70.807%
2025-06-04	16.3600	16.4300	15.4300	15.5200	-4.079%	566,085	+71.907%
2025-06-03	15.6700	16.2400	15.4900	16.1800	+3.057%	698,815	+64.895%
2025-06-02	15.7400	16.0700	15.2600	15.7000	+0.770%	412,919	+69.936%
2025-05-30	15.6200	15.8900	14.7450	15.5800	-0.511%	1,175,603	+71.245%
2025-05-29	15.9300	16.1091	15.6500	15.6600	-1.136%	283,785	+70.370%
2025-05-28	15.7600	16.0650	15.6100	15.8400	+0.699%	338,220	+68.434%
2025-05-27	16.5000	16.8999	15.4500	15.7300	-1.441%	948,226	+69.612%
2025-05-23	15.9800	16.6799	15.8600	15.9600	-2.206%	928,002	+67.168%
2025-05-22	16.6000	16.7700	15.9800	16.3200	-2.041%	447,062	+63.480%
2025-05-21	15.9800	16.7450	15.7700	16.6600	+3.478%	708,037	+60.144%
2025-05-20	15.2500	16.7800	15.0900	16.1000	+5.091%	2,211,058	+65.714%
2025-05-19	15.3500	15.7400	15.0400	15.3200	-0.195%	436,361	+74.151%
2025-05-16	15.4200	15.9500	15.2350	15.3500	-0.065%	779,283	+73.811%
2025-05-15	15.1000	15.4900	14.5800	15.3600	+1.655%	1,327,155	+73.698%
2025-05-14	15.2000	15.8600	14.8900	15.1100	-0.527%	1,022,171	+76.572%
2025-05-13	15.0700	15.8100	14.7400	15.1900	+1.199%	1,629,492	+75.642%
2025-05-12	14.2000	15.4700	14.1754	15.0100	+2.457%	876,158	+77.748%
2025-05-09	15.5900	15.9400	14.4000	14.6500	-6.150%	644,860	+82.116%
2025-05-08	15.0100	15.6600	14.2100	15.6100	+5.759%	903,061	+70.916%
2025-05-07	14.5300	14.7600	14.0300	14.7600	+2.075%	530,072	+80.759%
2025-05-06	15.4800	15.7900	14.0500	14.4600	-7.486%	921,124	+84.509%
2025-05-05	15.4700	15.6600	14.8000	15.6300	+1.362%	461,923	+70.697%
2025-05-02	15.1900	15.6800	15.0400	15.4200	+3.075%	780,729	+73.022%
2025-05-01	14.2200	15.0856	13.9600	14.9600	+5.278%	1,077,434	+78.342%
2025-04-30	14.0000	14.4800	13.7250	14.2100	+1.937%	996,107	+87.755%
2025-04-29	13.4700	13.9600	13.0600	13.9400	+2.802%	458,472	+91.392%
2025-04-28	13.3900	14.1100	13.1950	13.5600	+1.649%	582,659	+96.755%
2025-04-25	13.7900	13.9700	12.9000	13.3400	-5.323%	827,575	+100.000%
2025-04-24	13.6800	14.1599	13.3842	14.0900	+4.139%	394,572	+89.354%
2025-04-23	13.4000	14.1400	13.4000	13.5300	+2.422%	536,530	+97.191%
2025-04-22	13.4900	13.6250	12.9400	13.2100	-0.227%	502,760	+101.968%
2025-04-21	13.2700	13.6713	12.7700	13.2400	-0.824%	638,842	+101.511%
2025-04-17	13.5200	13.8700	12.9000	13.3500	-1.111%	382,306	+99.850%
2025-04-16	13.6200	13.8700	13.1000	13.5000	-2.738%	478,097	+97.630%
2025-04-15	14.3450	14.4300	13.7700	13.8800	-0.287%	440,493	+92.219%
2025-04-14	14.8300	14.8300	13.4687	13.9200	+3.881%	812,086	+91.667%
2025-04-11	12.0600	13.5300	11.7700	13.4000	+9.926%	850,455	+99.104%
2025-04-10	12.1200	12.4600	11.4800	12.1900	-4.988%	1,010,401	+118.868%
2025-04-09	11.4200	12.8400	10.4400	12.8300	+9.006%	2,291,370	+107.950%
2025-04-08	11.3900	12.7500	11.3900	11.7700	-2.324%	1,734,785	+126.678%
2025-04-07	11.9500	12.4700	11.0300	12.0500	-2.823%	1,270,586	+121.411%
2025-04-04	13.2800	13.4900	12.0520	12.4000	-8.352%	1,581,180	+115.161%
2025-04-03	13.6000	14.0300	13.1300	13.5300	-3.357%	1,114,804	+97.191%
2025-04-02	13.8500	14.2400	13.0000	14.0000	+1.156%	1,444,112	+90.571%
2025-04-01	16.4500	17.1700	13.5800	13.8400	-12.846%	2,327,556	+92.775%
2025-03-31	14.5900	16.0200	14.0600	15.8800	+8.322%	2,154,520	+68.010%
2025-03-28	14.9800	15.0584	14.1100	14.6600	-2.267%	1,687,769	+81.992%
2025-03-27	16.2300	16.4000	14.7400	15.0000	-7.121%	1,039,980	+77.867%
2025-03-26	16.7800	17.2100	15.9400	16.1500	-3.754%	1,315,977	+65.201%
2025-03-25	16.7100	17.0750	16.2800	16.7800	+3.772%	1,334,756	+58.999%
2025-03-24	17.0800	17.3499	16.1450	16.1700	-4.149%	1,075,980	+64.997%
2025-03-21	16.6000	17.2618	16.5600	16.8700	+0.837%	794,870	+58.151%
2025-03-20	16.4300	17.2900	16.3200	16.7300	-0.119%	880,374	+59.474%
2025-03-19	15.4700	18.3800	15.2300	16.7500	+8.555%	2,284,779	+59.284%
2025-03-18	14.4600	15.5000	14.3100	15.4300	+8.509%	1,712,188	+72.910%
2025-03-17	14.2800	14.4617	13.8001	14.2200	-0.211%	636,669	+87.623%
2025-03-14	13.8700	14.4000	13.5300	14.2500	+5.556%	1,290,632	+87.228%
2025-03-13	13.0300	13.9450	12.7700	13.5000	+2.975%	1,389,680	+97.630%
2025-03-12	12.5900	13.5700	12.5500	13.1100	-8.322%	5,518,912	+103.509%
2025-03-11	15.3000	15.9799	13.4100	14.3000	-4.412%	2,752,263	+86.573%
2025-03-10	14.1300	18.2900	13.5000	14.9600	+42.205%	15,222,792	+78.342%
2025-03-07	10.5700	10.7700	10.1900	10.5200	-0.190%	713,022	+153.612%
2025-03-06	9.8600	10.8200	9.6935	10.5400	+5.295%	320,252	+153.131%
2025-03-05	10.0000	10.3300	9.8000	10.0100	+0.907%	184,324	+166.533%
2025-03-04	8.8500	10.0000	8.7900	9.9200	+10.962%	286,195	+168.952%
2025-03-03	9.1700	9.4400	8.6850	8.9400	-2.188%	297,801	+198.434%
2025-02-28	10.0100	10.0800	9.0000	9.1400	-8.233%	442,345	+191.904%
2025-02-27	9.7700	10.2350	9.6800	9.9600	+2.893%	283,737	+167.871%
2025-02-26	8.7700	9.8750	8.7550	9.6800	+10.502%	315,525	+175.620%
2025-02-25	9.2800	9.2850	8.2410	8.7600	-5.297%	990,725	+204.566%
2025-02-24	9.5400	9.5800	9.2200	9.2500	-3.243%	261,979	+188.432%
2025-02-21	9.6900	9.8458	9.3700	9.5600	+0.315%	334,173	+179.079%
2025-02-20	9.3300	9.6700	9.1400	9.5300	+2.253%	298,660	+179.958%
2025-02-19	9.3800	9.5000	8.9800	9.3200	-2.917%	426,679	+186.266%
2025-02-18	10.1900	10.7472	9.5000	9.6000	-6.250%	580,076	+177.917%
2025-02-14	10.0100	10.6405	10.0100	10.2400	+0.392%	243,618	+160.547%
2025-02-13	10.1500	10.6700	10.1500	10.2000	-4.045%	369,330	+161.569%
2025-02-12	10.6100	11.0900	9.6500	10.6300	+10.041%	395,349	+150.988%
2025-02-11	9.3400	9.7000	9.0150	9.6600	+1.577%	307,480	+176.190%
2025-02-10	9.8100	10.1750	9.4400	9.5100	-3.058%	233,626	+180.547%
2025-02-07	10.0200	10.8540	9.7200	9.8100	-2.388%	332,143	+171.967%
2025-02-06	10.2100	10.3750	9.9900	10.0500	-2.047%	224,983	+165.473%
2025-02-05	10.3400	10.9000	10.1700	10.2600	+0.490%	223,256	+160.039%
2025-02-04	9.8600	10.2400	9.8100	10.2100	+2.820%	263,291	+161.312%
2025-02-03	10.0300	10.4564	9.8200	9.9300	-3.592%	278,793	+168.681%
2025-01-31	10.2700	10.4700	10.0750	10.3000	+0.292%	190,047	+159.029%
2025-01-30	10.4700	10.7800	10.2200	10.2700	-0.869%	130,561	+159.786%
2025-01-29	9.8300	10.7900	9.5650	10.3600	+5.071%	459,370	+157.529%
2025-01-28	10.0100	10.0800	9.7600	9.8600	-1.400%	139,540	+170.588%
2025-01-27	9.8700	10.3150	9.5700	10.0000	+0.301%	142,930	+166.800%
2025-01-24	10.2600	10.5600	9.8910	9.9700	-2.827%	206,468	+167.603%
2025-01-23	10.1600	10.7110	9.9150	10.2600	+0.687%	202,053	+160.039%
2025-01-22	9.8000	10.4300	9.7400	10.1900	+4.299%	247,263	+161.825%
2025-01-21	9.3300	9.8150	9.2700	9.7700	+5.736%	327,828	+173.081%
2025-01-17	9.5800	9.8650	9.1800	9.2400	-2.737%	231,707	+188.745%
2025-01-16	9.8000	9.9000	9.3700	9.5000	-3.357%	248,240	+180.842%
2025-01-15	9.3100	9.9700	9.2350	9.8300	+7.785%	242,939	+171.414%
2025-01-14	9.3600	9.3900	8.9000	9.1200	-2.564%	278,748	+192.544%
2025-01-13	9.6300	9.7600	8.6000	9.3600	-5.167%	387,135	+185.043%
2025-01-10	10.7700	10.7700	9.3100	9.8700	-11.875%	433,342	+170.314%
2025-01-08	12.8100	13.0000	10.5950	11.2000	-13.713%	601,218	+138.214%
2025-01-07	12.9900	13.3700	12.8298	12.9800	-0.536%	265,034	+105.547%
2025-01-06	12.7900	13.0900	12.7300	13.0500	+2.353%	129,433	+104.444%
2025-01-03	12.3300	12.9900	12.1600	12.7500	+4.082%	157,401	+109.255%

.dark-mode .Pn7S5Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pn7S5Z{ color: #333333; background-color: white; border: 2px solid #333333; }MLYSMineralys Therapeutics, Inc. Common Stockstock NASDAQ

MLYS
Mineralys Therapeutics, Inc. Common Stock
stock NASDAQ