Mineralys Therapeutics, Inc. - Common Stock (MLYS)

Historical Prices For Mineralys Therapeutics, Inc. - Common Stock (MLYS)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	39.50	39.72	37.61	38.50	989,556	38.50
12/04/2025	38.74	39.84	38.29	38.91	1,046,423	38.91
12/03/2025	39.52	40.60	39.00	39.20	2,295,536	39.20
12/02/2025	40.30	40.77	39.00	39.15	1,206,560	39.15
12/01/2025	43.05	43.52	40.59	40.74	1,555,678	40.74
11/28/2025	43.43	43.89	42.84	43.12	454,243	43.12
11/26/2025	42.29	44.13	41.50	43.36	1,220,497	43.36
11/25/2025	42.95	42.99	41.59	42.20	1,658,405	42.20
11/24/2025	42.40	43.90	42.02	42.60	1,668,995	42.60
11/21/2025	41.38	43.16	40.50	41.87	1,675,849	41.87
11/20/2025	42.91	44.99	41.58	41.87	1,616,863	41.87
11/19/2025	43.37	44.55	41.86	42.12	1,550,728	42.12
11/18/2025	44.02	44.75	42.35	43.39	1,243,326	43.39
11/17/2025	40.78	45.62	40.58	44.26	2,227,360	44.26
11/14/2025	42.74	43.02	33.63	40.85	6,509,329	40.85
11/13/2025	47.00	47.00	43.93	44.29	1,983,491	44.29
11/12/2025	47.23	47.65	44.84	47.33	1,802,198	47.33
11/11/2025	41.81	47.42	40.92	47.11	3,237,221	47.11
11/10/2025	38.01	44.89	38.01	44.50	2,837,190	44.50
11/07/2025	36.56	38.80	36.56	38.02	1,189,060	38.02
11/06/2025	39.70	39.80	37.00	37.01	2,107,332	37.01
11/05/2025	39.57	39.92	38.41	39.65	779,050	39.65
11/04/2025	39.01	40.48	38.52	39.81	905,975	39.81
11/03/2025	39.84	42.00	38.00	39.17	1,497,734	39.17
10/31/2025	40.80	41.89	39.61	40.86	1,048,314	40.86
10/30/2025	40.97	43.43	40.51	41.12	1,010,017	41.12
10/29/2025	40.73	40.98	39.44	40.14	578,617	40.14
10/28/2025	40.34	41.37	39.80	40.67	534,443	40.67
10/27/2025	40.26	41.60	40.00	40.56	755,043	40.56
10/24/2025	41.20	41.46	39.33	39.90	687,190	39.90
10/23/2025	42.19	42.23	40.42	40.81	771,802	40.81
10/22/2025	43.00	43.39	40.62	42.04	970,461	42.04
10/21/2025	44.60	44.60	43.31	43.37	681,386	43.37
10/20/2025	44.27	44.40	42.51	44.16	889,997	44.16
10/17/2025	42.74	43.90	41.74	43.56	944,903	43.56
10/16/2025	43.24	44.80	41.98	42.97	1,509,908	42.97
10/15/2025	43.04	44.38	42.64	43.35	1,578,750	43.35
10/14/2025	42.92	43.27	41.14	42.80	1,269,776	42.80
10/13/2025	42.00	43.88	41.01	43.05	1,745,988	43.05
10/10/2025	39.41	42.71	39.28	42.16	1,845,717	42.16
10/09/2025	37.68	39.52	37.49	39.39	1,365,256	39.39
10/08/2025	38.05	38.75	37.46	37.48	635,829	37.48
10/07/2025	38.31	38.31	35.31	37.66	1,577,397	37.66
10/06/2025	38.53	39.30	37.50	38.01	925,913	38.01
10/03/2025	40.91	40.91	38.04	38.06	958,860	38.06
10/02/2025	39.78	40.47	38.71	40.46	721,146	40.46
10/01/2025	38.20	40.51	37.32	39.81	1,554,137	39.81
9/30/2025	39.22	40.18	37.84	37.92	1,535,859	37.92
9/29/2025	39.92	41.09	38.89	39.35	3,085,352	39.35
9/26/2025	39.00	40.21	38.77	39.99	1,642,414	39.99
9/25/2025	38.76	39.02	37.60	38.51	1,653,372	38.51
9/24/2025	38.26	39.14	37.51	38.87	1,404,762	38.87
9/23/2025	38.94	39.27	37.57	37.65	732,592	37.65
9/22/2025	39.14	39.52	38.02	38.78	898,339	38.78
9/19/2025	39.53	40.20	38.36	39.27	2,477,540	39.27
9/18/2025	37.42	40.33	36.77	39.87	1,532,201	39.87
9/17/2025	37.42	39.00	37.27	37.29	1,473,216	37.29
9/16/2025	36.06	37.73	35.69	37.42	1,835,067	37.42
9/15/2025	36.34	36.65	34.59	36.21	1,726,676	36.21
9/12/2025	37.10	37.99	36.18	37.10	1,268,277	37.10
9/11/2025	38.99	39.20	37.08	37.16	2,026,096	37.16
9/10/2025	38.53	38.62	35.00	38.56	2,083,756	38.56
9/09/2025	36.68	38.54	35.93	38.50	1,981,081	38.50
9/08/2025	34.84	36.73	33.78	35.93	2,111,048	35.93