MANE
Veradermics, Incorporated
stockNYSE
Market OpenOct 5, 2026 3:41:04 PM EDT
118.69USD+1.858%(+2.17)243,341
118.59Bid118.95Ask0.36SpreadMANE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 116.45 | 119.02 | 114.99 | 118.69 | +1.653% | 243,341 | 0.000% |
| 2026-10-02 | 120.26 | 120.85 | 115.47 | 116.76 | -0.392% | 598,343 | +1.653% |
| 2026-10-01 | 121.23 | 123.83 | 116.04 | 117.22 | -3.308% | 660,187 | +1.254% |
| 2026-09-30 | 117.56 | 122.44 | 116.75 | 121.23 | +2.894% | 689,730 | -2.095% |
| 2026-09-29 | 115.34 | 118.94 | 112.03 | 117.82 | +2.452% | 481,703 | +0.738% |
| 2026-09-28 | 114.57 | 118.00 | 112.30 | 115.00 | -1.347% | 638,130 | +3.209% |
| 2026-09-25 | 116.00 | 118.15 | 113.88 | 116.57 | +0.735% | 613,622 | +1.819% |
| 2026-09-24 | 115.29 | 117.91 | 111.51 | 115.72 | -0.052% | 580,775 | +2.567% |
| 2026-09-23 | 118.11 | 118.74 | 110.60 | 115.78 | -1.998% | 754,310 | +2.513% |
| 2026-09-22 | 113.99 | 122.00 | 113.22 | 118.14 | +4.734% | 2,137,210 | +0.466% |
| 2026-09-21 | 107.44 | 113.24 | 105.40 | 112.80 | +5.667% | 584,679 | +5.222% |
| 2026-09-18 | 109.30 | 109.30 | 104.54 | 106.75 | -1.776% | 1,870,224 | +11.185% |
| 2026-09-17 | 105.56 | 109.74 | 102.83 | 108.68 | +6.112% | 766,547 | +9.211% |
| 2026-09-16 | 103.86 | 104.93 | 100.50 | 102.42 | -1.415% | 860,434 | +15.886% |
| 2026-09-15 | 102.02 | 105.26 | 100.01 | 103.89 | +2.153% | 938,977 | +14.246% |
| 2026-09-14 | 99.31 | 104.19 | 98.46 | 101.70 | +2.758% | 620,722 | +16.706% |
| 2026-09-11 | 99.45 | 102.29 | 98.81 | 98.97 | +0.846% | 576,028 | +19.925% |
| 2026-09-10 | 98.96 | 99.86 | 97.04 | 98.14 | -1.535% | 394,444 | +20.939% |
| 2026-09-09 | 103.20 | 104.53 | 97.00 | 99.67 | -4.007% | 553,024 | +19.083% |
| 2026-09-08 | 99.00 | 104.23 | 98.17 | 103.83 | +5.400% | 714,529 | +14.312% |
| 2026-09-04 | 98.92 | 99.89 | 97.20 | 98.51 | +0.777% | 363,236 | +20.485% |
| 2026-09-03 | 99.74 | 100.98 | 95.42 | 97.75 | -0.721% | 356,928 | +21.422% |
| 2026-09-02 | 97.80 | 100.55 | 95.44 | 98.46 | +0.974% | 427,304 | +20.546% |
| 2026-09-01 | 98.59 | 100.86 | 97.27 | 97.51 | -0.915% | 548,759 | +21.721% |
| 2026-08-31 | 100.00 | 101.38 | 97.14 | 98.41 | +0.490% | 678,557 | +20.608% |
| 2026-08-28 | 102.30 | 102.41 | 97.00 | 97.93 | -3.811% | 623,699 | +21.199% |
| 2026-08-27 | 102.06 | 103.44 | 100.39 | 101.81 | -0.963% | 270,786 | +16.580% |
| 2026-08-26 | 102.04 | 104.87 | 101.30 | 102.80 | +0.440% | 657,048 | +15.457% |
| 2026-08-25 | 100.31 | 104.08 | 97.73 | 102.35 | +3.951% | 787,164 | +15.965% |
| 2026-08-24 | 100.00 | 102.75 | 93.81 | 98.46 | -4.240% | 717,278 | +20.546% |
| 2026-08-21 | 105.18 | 108.87 | 102.52 | 102.82 | -2.374% | 393,617 | +15.435% |
| 2026-08-20 | 111.00 | 111.39 | 101.69 | 105.32 | -5.313% | 773,147 | +12.695% |
| 2026-08-19 | 114.50 | 117.40 | 110.07 | 111.23 | -0.072% | 748,362 | +6.707% |
| 2026-08-18 | 106.40 | 111.57 | 106.40 | 111.31 | +2.855% | 464,076 | +6.630% |
| 2026-08-17 | 111.28 | 111.28 | 106.08 | 108.22 | -3.984% | 581,681 | +9.675% |
| 2026-08-14 | 110.28 | 113.52 | 109.84 | 112.71 | +1.541% | 523,468 | +5.306% |
| 2026-08-13 | 108.75 | 111.98 | 107.37 | 111.00 | +1.788% | 571,758 | +6.928% |
| 2026-08-12 | 108.23 | 111.86 | 104.98 | 109.05 | +0.092% | 1,359,695 | +8.840% |
| 2026-08-11 | 109.67 | 110.47 | 106.78 | 108.95 | -1.625% | 561,903 | +8.940% |
| 2026-08-10 | 112.75 | 113.91 | 107.67 | 110.75 | -3.182% | 605,060 | +7.169% |
| 2026-08-07 | 110.68 | 114.41 | 109.80 | 114.39 | +5.283% | 542,268 | +3.759% |
| 2026-08-06 | 111.00 | 111.91 | 107.39 | 108.65 | -2.416% | 457,094 | +9.241% |
| 2026-08-05 | 108.62 | 114.30 | 107.68 | 111.34 | +3.784% | 936,182 | +6.601% |
| 2026-08-04 | 102.93 | 107.82 | 98.56 | 107.28 | +5.290% | 1,702,715 | +10.636% |
| 2026-08-03 | 102.15 | 105.00 | 93.77 | 101.89 | -2.962% | 2,765,540 | +16.488% |
| 2026-07-31 | 103.47 | 107.64 | 101.74 | 105.00 | +0.354% | 918,408 | +13.038% |
| 2026-07-30 | 106.45 | 111.07 | 104.25 | 104.63 | -2.905% | 684,366 | +13.438% |
| 2026-07-29 | 110.19 | 114.22 | 107.50 | 107.76 | -3.389% | 447,483 | +10.143% |
| 2026-07-28 | 112.78 | 117.08 | 108.58 | 111.54 | +0.108% | 988,278 | +6.410% |
| 2026-07-27 | 111.05 | 116.09 | 110.25 | 111.42 | +1.744% | 554,189 | +6.525% |
| 2026-07-24 | 115.40 | 117.93 | 109.27 | 109.51 | -5.481% | 533,173 | +8.383% |
| 2026-07-23 | 108.24 | 116.61 | 108.22 | 115.86 | +5.471% | 394,144 | +2.443% |
| 2026-07-22 | 108.45 | 113.63 | 108.19 | 109.85 | +0.329% | 350,157 | +8.047% |
| 2026-07-21 | 107.01 | 112.89 | 106.83 | 109.49 | +3.253% | 513,296 | +8.403% |
| 2026-07-20 | 112.50 | 115.50 | 104.45 | 106.04 | -4.743% | 568,329 | +11.929% |
| 2026-07-17 | 108.51 | 117.82 | 105.01 | 111.32 | +5.188% | 951,413 | +6.621% |
| 2026-07-16 | 123.12 | 125.17 | 104.46 | 105.83 | -14.446% | 1,455,309 | +12.152% |
| 2026-07-15 | 118.75 | 129.80 | 118.00 | 123.70 | +12.281% | 1,338,019 | -4.050% |
| 2026-07-14 | 111.04 | 116.46 | 108.01 | 110.17 | -0.009% | 524,999 | +7.734% |
| 2026-07-13 | 119.73 | 121.36 | 110.00 | 110.18 | -7.876% | 454,338 | +7.724% |
| 2026-07-10 | 124.47 | 125.04 | 117.00 | 119.60 | -4.251% | 351,351 | -0.761% |
| 2026-07-09 | 118.42 | 125.32 | 116.19 | 124.91 | +5.632% | 315,685 | -4.980% |
| 2026-07-08 | 116.55 | 121.10 | 116.54 | 118.25 | +1.241% | 373,347 | +0.372% |
| 2026-07-07 | 123.99 | 125.20 | 116.56 | 116.80 | -4.317% | 385,413 | +1.618% |
| 2026-07-06 | 128.11 | 129.81 | 121.75 | 122.07 | -5.912% | 542,619 | -2.769% |
| 2026-07-02 | 128.04 | 130.86 | 122.88 | 129.74 | +0.981% | 582,502 | -8.517% |
| 2026-07-01 | 122.13 | 131.24 | 120.00 | 128.48 | +4.506% | 737,576 | -7.620% |
| 2026-06-30 | 120.00 | 126.76 | 120.00 | 122.94 | -0.518% | 613,809 | -3.457% |
| 2026-06-29 | 126.71 | 126.89 | 120.38 | 123.58 | -2.609% | 722,274 | -3.957% |
| 2026-06-26 | 117.64 | 128.24 | 117.00 | 126.89 | +6.300% | 4,047,393 | -6.462% |
| 2026-06-25 | 116.20 | 121.45 | 114.01 | 119.37 | +1.773% | 1,014,516 | -0.570% |
| 2026-06-24 | 104.38 | 118.70 | 102.87 | 117.29 | +13.214% | 1,055,179 | +1.194% |
| 2026-06-23 | 100.49 | 107.32 | 100.49 | 103.60 | +0.788% | 616,509 | +14.566% |
| 2026-06-22 | 96.03 | 106.00 | 95.93 | 102.79 | +9.503% | 896,789 | +15.468% |
| 2026-06-18 | 93.59 | 94.44 | 86.83 | 93.87 | +2.177% | 826,641 | +26.441% |
| 2026-06-17 | 91.16 | 95.20 | 89.30 | 91.87 | +1.012% | 415,290 | +29.193% |
| 2026-06-16 | 95.52 | 97.20 | 90.82 | 90.95 | -5.526% | 513,731 | +30.500% |
| 2026-06-15 | 96.74 | 97.83 | 94.97 | 96.27 | +0.208% | 305,147 | +23.289% |
| 2026-06-12 | 94.37 | 98.93 | 92.11 | 96.07 | +1.769% | 260,393 | +23.545% |
| 2026-06-11 | 93.68 | 98.64 | 93.25 | 94.40 | +1.527% | 206,458 | +25.731% |
| 2026-06-10 | 95.00 | 100.40 | 91.18 | 92.98 | -3.055% | 399,526 | +27.651% |
| 2026-06-09 | 91.33 | 97.19 | 91.33 | 95.91 | +6.189% | 494,338 | +23.751% |
| 2026-06-08 | 93.79 | 96.98 | 90.18 | 90.32 | -1.494% | 425,697 | +31.411% |
| 2026-06-05 | 100.12 | 101.81 | 90.36 | 91.69 | -9.424% | 548,759 | +29.447% |
| 2026-06-04 | 97.17 | 103.25 | 95.90 | 101.23 | +4.641% | 439,780 | +17.248% |
| 2026-06-03 | 97.56 | 97.98 | 95.00 | 96.74 | -1.467% | 579,144 | +22.690% |
| 2026-06-02 | 101.51 | 104.04 | 97.61 | 98.18 | -3.280% | 428,380 | +20.890% |
| 2026-06-01 | 101.40 | 105.00 | 99.00 | 101.51 | +0.595% | 510,387 | +16.924% |
| 2026-05-29 | 105.07 | 105.50 | 94.52 | 100.91 | -1.915% | 1,189,632 | +17.620% |
| 2026-05-28 | 100.99 | 105.50 | 100.70 | 102.88 | +2.746% | 487,329 | +15.367% |
| 2026-05-27 | 102.35 | 105.52 | 98.38 | 100.13 | -2.312% | 471,737 | +18.536% |
| 2026-05-26 | 102.24 | 107.95 | 100.29 | 102.50 | +0.866% | 573,423 | +15.795% |
| 2026-05-22 | 106.92 | 107.00 | 101.11 | 101.62 | -2.942% | 278,733 | +16.798% |
| 2026-05-21 | 105.16 | 105.30 | 100.60 | 104.70 | -0.589% | 295,324 | +13.362% |
| 2026-05-20 | 99.60 | 107.63 | 99.53 | 105.32 | +5.246% | 371,878 | +12.695% |
| 2026-05-19 | 100.65 | 102.25 | 98.56 | 100.07 | -0.309% | 289,838 | +18.607% |
| 2026-05-18 | 99.27 | 102.26 | 95.70 | 100.38 | +0.662% | 451,200 | +18.241% |
| 2026-05-15 | 103.00 | 105.84 | 97.80 | 99.72 | -5.987% | 476,746 | +19.023% |
| 2026-05-14 | 108.63 | 112.51 | 105.38 | 106.07 | -0.999% | 347,638 | +11.898% |
| 2026-05-13 | 104.00 | 110.13 | 102.70 | 107.14 | +3.118% | 341,839 | +10.780% |
| 2026-05-12 | 109.01 | 112.48 | 103.17 | 103.90 | -3.912% | 560,485 | +14.235% |
| 2026-05-11 | 105.00 | 111.36 | 104.68 | 108.13 | +1.875% | 386,699 | +9.766% |
| 2026-05-08 | 107.88 | 110.79 | 105.22 | 106.14 | -1.586% | 496,371 | +11.824% |
| 2026-05-07 | 109.57 | 112.84 | 106.48 | 107.85 | -1.749% | 592,324 | +10.051% |
| 2026-05-06 | 114.80 | 117.71 | 107.90 | 109.77 | -4.382% | 901,621 | +8.126% |
| 2026-05-05 | 104.99 | 116.00 | 104.64 | 114.80 | +9.063% | 1,066,122 | +3.389% |
| 2026-05-04 | 100.95 | 105.38 | 99.50 | 105.26 | +4.218% | 787,930 | +12.759% |
| 2026-05-01 | 96.27 | 103.28 | 95.51 | 101.00 | +2.020% | 995,878 | +17.515% |
| 2026-04-30 | 107.36 | 114.50 | 97.51 | 99.00 | -7.086% | 1,768,763 | +19.889% |
| 2026-04-29 | 105.15 | 107.92 | 98.02 | 106.55 | +3.346% | 715,520 | +11.394% |
| 2026-04-28 | 96.34 | 110.12 | 92.65 | 103.10 | +2.997% | 1,160,916 | +15.121% |
| 2026-04-27 | 81.07 | 101.81 | 73.40 | 100.10 | +47.553% | 3,361,869 | +18.571% |
| 2026-04-24 | 69.00 | 71.00 | 65.80 | 67.84 | -2.036% | 345,127 | +74.956% |
| 2026-04-23 | 71.05 | 73.55 | 68.21 | 69.25 | -1.508% | 236,232 | +71.394% |
| 2026-04-22 | 75.05 | 77.14 | 67.67 | 70.31 | -4.145% | 433,851 | +68.810% |
| 2026-04-21 | 74.54 | 74.97 | 72.44 | 73.35 | -0.838% | 161,814 | +61.813% |
| 2026-04-20 | 75.91 | 75.91 | 71.33 | 73.97 | -3.041% | 257,831 | +60.457% |
| 2026-04-17 | 75.00 | 77.31 | 74.55 | 76.29 | +2.928% | 261,265 | +55.577% |
| 2026-04-16 | 80.90 | 80.90 | 72.48 | 74.12 | -7.925% | 519,461 | +60.132% |
| 2026-04-15 | 75.03 | 80.50 | 73.36 | 80.50 | +7.348% | 545,712 | +47.441% |
| 2026-04-14 | 72.00 | 75.95 | 69.47 | 74.99 | +5.087% | 476,712 | +58.274% |
| 2026-04-13 | 69.55 | 72.47 | 68.30 | 71.36 | +3.721% | 671,475 | +66.326% |
| 2026-04-10 | 60.06 | 69.57 | 59.24 | 68.80 | +14.705% | 631,967 | +72.515% |
| 2026-04-09 | 58.14 | 60.44 | 57.20 | 59.98 | +3.343% | 142,610 | +97.883% |
| 2026-04-08 | 57.73 | 58.76 | 53.68 | 58.04 | +2.345% | 439,570 | +104.497% |
| 2026-04-07 | 63.81 | 63.82 | 56.59 | 56.71 | -11.141% | 355,053 | +109.293% |
| 2026-04-06 | 64.43 | 65.28 | 61.55 | 63.82 | -0.576% | 226,132 | +85.976% |
| 2026-04-02 | 57.51 | 64.19 | 57.45 | 64.19 | +9.204% | 839,650 | +84.904% |
| 2026-04-01 | 65.14 | 66.50 | 57.87 | 58.78 | -6.920% | 625,563 | +101.922% |
| 2026-03-31 | 61.44 | 66.53 | 59.30 | 63.15 | +3.780% | 818,693 | +87.949% |
| 2026-03-30 | 64.85 | 66.60 | 54.77 | 60.85 | -7.142% | 599,553 | +95.053% |
| 2026-03-27 | 67.01 | 69.01 | 65.17 | 65.53 | -2.990% | 261,759 | +81.123% |
| 2026-03-26 | 65.36 | 69.41 | 63.44 | 67.55 | +3.035% | 393,120 | +75.707% |
| 2026-03-25 | 63.65 | 66.54 | 62.28 | 65.56 | +3.260% | 467,259 | +81.040% |
| 2026-03-24 | 62.53 | 66.20 | 62.24 | 63.49 | +2.536% | 538,672 | +86.943% |
| 2026-03-23 | 59.01 | 62.86 | 58.96 | 61.92 | +5.145% | 291,846 | +91.683% |
| 2026-03-20 | 55.70 | 59.61 | 55.05 | 58.89 | +3.479% | 1,324,080 | +101.545% |
| 2026-03-19 | 57.88 | 59.59 | 55.00 | 56.91 | -3.559% | 620,474 | +108.557% |
| 2026-03-18 | 60.50 | 63.03 | 58.40 | 59.01 | -3.373% | 539,016 | +101.135% |
| 2026-03-17 | 56.45 | 62.56 | 55.99 | 61.07 | +7.234% | 589,919 | +94.351% |
| 2026-03-16 | 52.62 | 58.60 | 52.62 | 56.95 | +7.860% | 339,953 | +108.411% |
| 2026-03-13 | 51.75 | 54.65 | 51.75 | 52.80 | +2.385% | 282,375 | +124.792% |
| 2026-03-12 | 51.20 | 57.08 | 50.00 | 51.57 | +1.058% | 414,487 | +130.153% |
| 2026-03-11 | 50.70 | 52.41 | 49.89 | 51.03 | +0.750% | 147,908 | +132.589% |
| 2026-03-10 | 51.35 | 53.63 | 49.00 | 50.65 | -1.306% | 276,379 | +134.334% |
| 2026-03-09 | 48.93 | 52.60 | 48.93 | 51.32 | +5.684% | 466,381 | +131.274% |
| 2026-03-06 | 48.52 | 51.03 | 47.14 | 48.56 | -0.123% | 305,704 | +144.419% |
| 2026-03-05 | 47.99 | 49.98 | 47.73 | 48.62 | +2.682% | 153,034 | +144.118% |
| 2026-03-04 | 45.19 | 48.87 | 44.51 | 47.35 | +5.035% | 155,911 | +150.665% |
| 2026-03-03 | 44.36 | 47.40 | 43.76 | 45.08 | -3.303% | 183,119 | +163.287% |
| 2026-03-02 | 46.99 | 50.85 | 46.01 | 46.62 | +1.679% | 221,380 | +154.590% |
| 2026-02-27 | 42.58 | 45.88 | 42.58 | 45.85 | +6.852% | 279,378 | +158.866% |
| 2026-02-26 | 42.17 | 43.73 | 41.55 | 42.91 | +1.755% | 159,351 | +176.602% |
| 2026-02-25 | 44.45 | 44.74 | 39.73 | 42.17 | -3.699% | 433,622 | +181.456% |
| 2026-02-24 | 44.98 | 45.53 | 43.28 | 43.79 | -2.689% | 212,977 | +171.044% |
| 2026-02-23 | 44.28 | 45.90 | 42.51 | 45.00 | +1.146% | 244,306 | +163.756% |
| 2026-02-20 | 48.50 | 49.00 | 43.88 | 44.49 | -7.926% | 252,936 | +166.779% |
| 2026-02-19 | 50.06 | 50.77 | 47.05 | 48.32 | -3.514% | 277,354 | +145.633% |
| 2026-02-18 | 48.00 | 51.56 | 46.47 | 50.08 | +5.699% | 249,723 | +137.001% |
| 2026-02-17 | 43.89 | 47.79 | 42.66 | 47.38 | +9.020% | 284,216 | +150.507% |
| 2026-02-13 | 44.40 | 44.64 | 42.32 | 43.46 | -2.205% | 182,972 | +173.102% |
| 2026-02-12 | 44.16 | 45.78 | 42.96 | 44.44 | +0.908% | 255,199 | +167.079% |
| 2026-02-11 | 40.45 | 44.79 | 38.58 | 44.04 | +8.875% | 237,191 | +169.505% |
| 2026-02-10 | 36.50 | 42.00 | 36.50 | 40.45 | +9.236% | 443,940 | +193.424% |
| 2026-02-09 | 37.91 | 38.79 | 36.26 | 37.03 | -3.768% | 490,461 | +220.524% |
| 2026-02-06 | 37.00 | 38.48 | 35.20 | 38.48 | +3.552% | 179,010 | +208.446% |
| 2026-02-05 | 38.23 | 40.11 | 35.09 | 37.16 | -1.563% | 934,650 | +219.403% |
| 2026-02-04 | 34.00 | 40.01 | 32.00 | 37.75 | 0.000% | 3,321,863 | +214.411% |