MLYS - Mineralys Therapeutics Inc
28.43
1.190 4.186%
Share volume: 3,587,124
Last Updated: 03-10-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$27.24
1.19
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $26.45 | $26.45 | $31.00 | $31.00 | $24.37 | $24.37 | $28.43 | $28.43 | 3,587,124 | $3,587,124.00 |
| 03-09-2026 | $26.84 | $26.84 | $27.47 | $27.47 | $26.00 | $26.00 | $27.24 | $27.24 | 864,282 | $864,282.00 |
| 03-06-2026 | $26.22 | $26.22 | $27.07 | $27.07 | $25.66 | $25.66 | $26.59 | $26.59 | 1,343,197 | $1,343,197.00 |
| 03-05-2026 | $28.52 | $28.52 | $28.90 | $28.90 | $26.56 | $26.56 | $26.72 | $26.72 | 1,270,950 | $1,270,950.00 |
| 03-04-2026 | $28.82 | $28.82 | $29.06 | $29.06 | $27.20 | $27.20 | $28.77 | $28.77 | 1,153,188 | $1,153,188.00 |
| 03-03-2026 | $28.62 | $28.62 | $28.87 | $28.87 | $27.39 | $27.39 | $28.51 | $28.51 | 715,485 | $715,485.00 |
| 03-02-2026 | $29.08 | $29.08 | $29.61 | $29.61 | $27.55 | $27.55 | $29.32 | $29.32 | 938,902 | $938,902.00 |
| 02-27-2026 | $28.45 | $28.45 | $29.35 | $29.35 | $28.27 | $28.27 | $29.26 | $29.26 | 709,044 | $709,044.00 |
| 02-26-2026 | $29.11 | $29.11 | $29.15 | $29.15 | $28.11 | $28.11 | $29.03 | $29.03 | 1,188,901 | $1,188,901.00 |
| 02-25-2026 | $29.96 | $29.96 | $29.97 | $29.97 | $28.54 | $28.54 | $29.23 | $29.23 | 820,279 | $820,279.00 |