MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLYS — Mineralys Therapeutics, Inc. Common Stock
NasdaqMineralys Therapeutics, Inc. Common Stock
$21.95
-1.35(-5.79%)
- O
- 23.54
- H
- 23.54
- L
- 21.88
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$21.95
Period Return+55.78%
Period High$47.65
Period Low$12.59
Avg Daily Volume1.30M
Total Trading Days365
MLYS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.54 | $23.54 | $21.88 | $21.95 | $-1.35 | -5.79% | 1,212,060 | $22.27 | $21.88 $23.54 |
| Oct 5, 2026 | $23.98 | $24.00 | $22.97 | $23.30 | $-0.33 | -1.40% | 1,079,139 | $23.36 | $22.97 $24.00 |
| Oct 2, 2026 | $24.01 | $24.34 | $23.55 | $23.63 | $-0.09 | -0.38% | 928,299 | $23.76 | $23.55 $24.34 |
| Oct 1, 2026 | $25.13 | $25.34 | $23.58 | $23.72 | $-1.41 | -5.61% | 1,654,616 | $24.09 | $23.58 $25.34 |
| Sep 30, 2026 | $24.48 | $25.89 | $24.44 | $25.13 | +$0.65 | +2.66% | 2,051,880 | $25.18 | $24.44 $25.89 |
| Sep 29, 2026 | $25.39 | $25.78 | $24.43 | $24.48 | $-1.15 | -4.49% | 1,719,522 | $24.83 | $24.43 $25.78 |
| Sep 28, 2026 | $25.46 | $25.95 | $24.92 | $25.63 | $-0.23 | -0.89% | 1,700,984 | $25.46 | $24.92 $25.95 |
| Sep 25, 2026 | $26.55 | $26.70 | $25.21 | $25.86 | $-0.73 | -2.75% | 1,192,718 | $25.72 | $25.21 $26.70 |
| Sep 24, 2026 | $26.77 | $27.07 | $25.83 | $26.59 | $-0.30 | -1.12% | 895,397 | $26.47 | $25.83 $27.07 |
| Sep 23, 2026 | $29.36 | $29.83 | $26.62 | $26.89 | $-2.51 | -8.54% | 1,479,343 | $27.41 | $26.62 $29.83 |
| Sep 22, 2026 | $28.63 | $29.55 | $28.37 | $29.40 | +$1.09 | +3.85% | 849,455 | $29.21 | $28.37 $29.55 |
| Sep 21, 2026 | $28.19 | $28.44 | $27.90 | $28.31 | +$0.29 | +1.03% | 701,839 | $28.20 | $27.90 $28.44 |
| Sep 18, 2026 | $27.77 | $28.13 | $27.38 | $28.02 | +$0.04 | +0.14% | 3,786,987 | $27.96 | $27.38 $28.13 |
| Sep 17, 2026 | $27.95 | $29.52 | $27.93 | $27.98 | +$0.44 | +1.60% | 1,141,570 | $28.46 | $27.93 $29.52 |
| Sep 16, 2026 | $28.98 | $29.09 | $27.33 | $27.54 | $-1.37 | -4.74% | 1,415,499 | $27.69 | $27.33 $29.09 |
| Sep 15, 2026 | $28.58 | $28.99 | $27.55 | $28.91 | $-0.04 | -0.14% | 1,781,062 | $28.36 | $27.55 $28.99 |
| Sep 14, 2026 | $28.14 | $29.61 | $27.89 | $28.95 | +$0.75 | +2.66% | 1,178,367 | $28.93 | $27.89 $29.61 |
| Sep 11, 2026 | $29.65 | $29.95 | $28.17 | $28.20 | $-1.10 | -3.75% | 1,729,438 | $28.58 | $28.17 $29.95 |
| Sep 10, 2026 | $30.04 | $30.57 | $29.20 | $29.30 | $-1.20 | -3.93% | 763,763 | $29.67 | $29.20 $30.57 |
| Sep 9, 2026 | $30.87 | $31.99 | $30.43 | $30.50 | $-0.62 | -1.99% | 2,054,590 | $30.97 | $30.43 $31.99 |
| Sep 8, 2026 | $28.03 | $31.59 | $28.03 | $31.12 | +$2.91 | +10.32% | 2,593,863 | $30.78 | $28.03 $31.59 |
| Sep 4, 2026 | $28.00 | $28.35 | $27.40 | $28.21 | $-0.06 | -0.21% | 643,519 | $28.00 | $27.40 $28.35 |
| Sep 3, 2026 | $29.15 | $29.40 | $27.72 | $28.27 | $-0.77 | -2.65% | 1,325,735 | $28.55 | $27.72 $29.40 |
| Sep 2, 2026 | $25.70 | $29.29 | $25.70 | $29.04 | +$3.47 | +13.57% | 2,038,557 | $28.15 | $25.70 $29.29 |
| Sep 1, 2026 | $25.47 | $26.33 | $24.98 | $25.57 | $-0.10 | -0.39% | 728,424 | $25.32 | $24.98 $26.33 |
| Aug 31, 2026 | $25.42 | $25.95 | $25.06 | $25.67 | +$0.07 | +0.27% | 1,078,191 | $25.53 | $25.06 $25.95 |
| Aug 28, 2026 | $25.81 | $26.11 | $25.25 | $25.60 | $-0.41 | -1.58% | 812,835 | $25.57 | $25.25 $26.11 |
| Aug 27, 2026 | $25.86 | $26.24 | $25.53 | $26.01 | +$0.12 | +0.46% | 420,747 | $25.96 | $25.53 $26.24 |
| Aug 26, 2026 | $26.30 | $26.30 | $25.57 | $25.89 | $-0.45 | -1.71% | 766,393 | $25.83 | $25.57 $26.30 |
| Aug 25, 2026 | $25.47 | $26.67 | $25.38 | $26.34 | +$1.07 | +4.23% | 863,968 | $26.24 | $25.38 $26.67 |