Mineralys Therapeutics Stock Price History
NASDAQ: MLYSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
23.37+0.99 (+4.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MLYS price history at a glance
The price history for Mineralys Therapeutics (MLYS) on this page begins on February 6, 2023, when the stock closed at $18.44; it most recently closed at $23.37 on October 5, 2026. The highest price in this record is $47.65, reached on November 10, 2025; the latest close is 51.0% below that peak. Over roughly 4 years the share price changed +26.7%, a 6.7% compound annual price return (excluding dividends).
In the last 12 months alone, MLYS has lost 44.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $47.65
- Date of high
- Nov 10, 2025
- Low since 2023
- $5.85
- Date of low
- Nov 20, 2023
- 52-week high
- $47.65
- 52-week low
- $21.46
- IPO year
- 2023
- Last close
- $23.37
MLYS returns
1 week
-1.10%
1 month
-23.38%
3 months
-17.65%
6 months
-12.21%
Year to date
-35.60%
1 year
-44.57%
3 years
+157.95%
MLYS price return, excluding dividends.
MLYS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.37 | -34.56% |
| 2025 | 35.71 | +180.08% |
| 2024 | 12.75 | +48.26% |
| 2023* | 8.60 | -53.36% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
MLYS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.49 | 23.68 | 22.37 | 23.37 | +4.42% | |
| 22.00 | 22.39 | 21.46 | 22.38 | +1.31% | |
| 21.79 | 22.44 | 21.50 | 22.09 | +0.64% | |
| 23.54 | 23.54 | 21.88 | 21.95 | -5.79% | |
| 23.98 | 24.00 | 22.97 | 23.30 | -1.40% | |
| 24.01 | 24.34 | 23.55 | 23.63 | -0.38% | |
| 25.13 | 25.34 | 23.58 | 23.72 | -5.61% | |
| 24.48 | 25.89 | 24.44 | 25.13 | +2.66% | |
| 25.39 | 25.78 | 24.43 | 24.48 | -4.49% | |
| 25.46 | 25.95 | 24.92 | 25.63 | -0.89% | |
| 26.55 | 26.70 | 25.21 | 25.86 | -2.75% | |
| 26.77 | 27.07 | 25.83 | 26.59 | -1.12% | |
| 29.36 | 29.83 | 26.62 | 26.89 | -8.54% | |
| 28.63 | 29.55 | 28.37 | 29.40 | +3.85% | |
| 28.19 | 28.44 | 27.90 | 28.31 | +1.03% | |
| 27.77 | 28.13 | 27.38 | 28.02 | +0.14% | |
| 27.95 | 29.52 | 27.93 | 27.98 | +1.60% | |
| 28.98 | 29.09 | 27.33 | 27.54 | -4.74% | |
| 28.58 | 28.99 | 27.55 | 28.91 | -0.14% | |
| 28.14 | 29.61 | 27.89 | 28.95 | +2.66% | |
| 29.65 | 29.95 | 28.17 | 28.20 | -3.75% | |
| 30.04 | 30.57 | 29.20 | 29.30 | -3.93% | |
| 30.87 | 31.99 | 30.43 | 30.50 | -1.99% | |
| 28.03 | 31.59 | 28.03 | 31.12 | +10.32% | |
| 28.00 | 28.35 | 27.40 | 28.21 | -0.21% | |
| 29.15 | 29.40 | 27.72 | 28.27 | -2.65% | |
| 25.70 | 29.29 | 25.70 | 29.04 | +13.57% | |
| 25.47 | 26.33 | 24.98 | 25.57 | -0.39% | |
| 25.42 | 25.95 | 25.06 | 25.67 | +0.27% | |
| 25.81 | 26.11 | 25.25 | 25.60 | -1.58% | |
| 25.86 | 26.24 | 25.53 | 26.01 | +0.46% | |
| 26.30 | 26.30 | 25.57 | 25.89 | -1.71% | |
| 25.47 | 26.67 | 25.38 | 26.34 | +4.23% | |
| 25.68 | 25.86 | 24.95 | 25.27 | -1.48% | |
| 25.97 | 26.40 | 25.63 | 25.65 | -0.39% | |
| 26.53 | 26.62 | 25.30 | 25.75 | -4.45% | |
| 27.46 | 27.75 | 26.70 | 26.95 | +1.28% | |
| 25.90 | 26.89 | 25.75 | 26.61 | +2.15% | |
| 25.46 | 26.10 | 25.00 | 26.05 | +1.60% | |
| 25.88 | 25.89 | 25.42 | 25.64 | -1.72% | |
| 27.13 | 27.13 | 25.91 | 26.09 | -3.55% | |
| 25.12 | 27.80 | 25.10 | 27.05 | -1.02% | |
| 27.57 | 27.57 | 26.62 | 27.33 | -0.18% | |
| 27.09 | 28.09 | 26.98 | 27.38 | +0.11% | |
| 27.42 | 27.55 | 27.03 | 27.35 | +1.33% | |
| 26.91 | 27.63 | 26.46 | 26.99 | +0.52% | |
| 26.73 | 27.30 | 26.42 | 26.85 | +1.32% | |
| 26.20 | 26.58 | 25.56 | 26.50 | +2.79% | |
| 25.80 | 26.06 | 24.95 | 25.78 | +1.02% | |
| 26.26 | 26.97 | 25.20 | 25.52 | -2.56% | |
| 26.09 | 26.35 | 25.74 | 26.19 | -0.61% | |
| 27.00 | 27.37 | 26.28 | 26.35 | -2.23% | |
| 27.51 | 27.89 | 26.48 | 26.95 | -0.96% | |
| 27.22 | 28.19 | 27.11 | 27.21 | +1.87% | |
| 27.03 | 27.98 | 26.47 | 26.71 | -1.07% | |
| 26.96 | 27.58 | 25.92 | 27.00 | -0.04% | |
| 27.32 | 27.51 | 26.85 | 27.01 | -1.85% | |
| 26.58 | 27.69 | 26.53 | 27.52 | +3.03% | |
| 27.06 | 27.17 | 26.46 | 26.71 | -1.40% | |
| 26.53 | 27.76 | 26.44 | 27.09 | +0.04% | |
| 27.10 | 27.28 | 26.53 | 27.08 | -0.84% | |
| 27.15 | 27.33 | 26.39 | 27.31 | +0.11% | |
| 27.59 | 27.81 | 27.03 | 27.28 | -1.12% | |
| 27.68 | 28.26 | 26.77 | 27.59 | -2.78% | |
| 28.86 | 28.90 | 27.69 | 28.38 | -2.00% | |
| 30.30 | 30.88 | 28.60 | 28.96 | -4.74% | |
| 30.03 | 30.50 | 29.61 | 30.40 | -0.20% | |
| 29.71 | 31.11 | 29.27 | 30.46 | +4.60% | |
| 27.55 | 29.97 | 27.01 | 29.12 | +5.16% | |
| 27.20 | 27.77 | 26.76 | 27.69 | +2.98% | |
| 26.72 | 27.93 | 26.52 | 26.89 | -0.33% | |
| 26.82 | 27.19 | 25.56 | 26.98 | +0.37% | |
| 26.62 | 27.12 | 26.04 | 26.88 | +0.75% | |
| 25.91 | 26.78 | 25.44 | 26.68 | +1.29% | |
| 25.54 | 26.77 | 25.54 | 26.34 | +2.19% | |
| 25.61 | 26.35 | 25.50 | 25.78 | +0.64% | |
| 25.03 | 26.30 | 24.55 | 25.61 | +0.95% | |
| 24.94 | 25.62 | 24.51 | 25.37 | +3.00% | |
| 25.58 | 25.99 | 24.52 | 24.63 | -1.99% | |
| 24.26 | 25.74 | 24.26 | 25.13 | +4.75% | |
| 23.98 | 24.25 | 23.29 | 23.99 | +0.29% | |
| 23.98 | 24.16 | 23.40 | 23.92 | +1.27% | |
| 23.93 | 24.20 | 23.26 | 23.62 | -1.34% | |
| 23.80 | 24.01 | 23.32 | 23.94 | +0.76% | |
| 24.01 | 25.02 | 23.72 | 23.76 | -1.74% | |
| 22.90 | 24.40 | 22.86 | 24.18 | +7.47% | |
| 23.76 | 23.80 | 22.30 | 22.50 | -5.02% | |
| 24.80 | 25.09 | 23.34 | 23.69 | -5.43% | |
| 25.15 | 25.94 | 24.95 | 25.05 | -0.04% | |
| 26.48 | 26.78 | 23.65 | 25.06 | -13.14% | |
| 30.70 | 30.70 | 28.82 | 28.85 | -7.26% | |
| 30.99 | 31.92 | 30.01 | 31.11 | -1.24% | |
| 31.63 | 32.14 | 30.97 | 31.50 | -0.13% | |
| 30.01 | 31.96 | 29.56 | 31.54 | +5.10% | |
| 30.32 | 30.42 | 29.40 | 30.01 | +0.07% | |
| 30.22 | 30.74 | 29.77 | 29.99 | +0.47% | |
| 30.47 | 30.56 | 29.66 | 29.85 | -1.26% | |
| 28.12 | 30.38 | 27.51 | 30.23 | +6.33% | |
| 26.50 | 28.50 | 26.50 | 28.43 | +9.22% | |
| 26.04 | 26.73 | 25.64 | 26.03 | -1.36% | |
| 27.50 | 27.55 | 26.05 | 26.39 | -3.62% | |
| 27.29 | 27.69 | 26.77 | 27.38 | +0.40% | |
| 26.81 | 27.29 | 26.01 | 27.27 | +1.53% | |
| 29.00 | 29.11 | 26.71 | 26.86 | -8.20% | |
| 29.60 | 29.60 | 28.75 | 29.26 | -1.58% | |
| 29.71 | 30.15 | 29.06 | 29.73 | +0.64% | |
| 29.12 | 30.00 | 28.57 | 29.54 | +0.65% | |
| 29.18 | 30.69 | 27.98 | 29.35 | -2.56% | |
| 29.41 | 30.71 | 28.96 | 30.12 | +2.87% | |
| 30.00 | 30.86 | 28.47 | 29.28 | -1.25% | |
| 28.71 | 29.73 | 28.18 | 29.65 | +1.33% | |
| 27.75 | 29.64 | 27.48 | 29.26 | +9.79% | |
| 25.84 | 26.73 | 25.76 | 26.65 | +4.26% | |
| 25.46 | 26.15 | 25.16 | 25.56 | -1.27% | |
| 27.20 | 27.22 | 25.61 | 25.89 | -4.08% | |
| 28.05 | 28.64 | 26.62 | 26.99 | -1.89% | |
| 28.40 | 28.97 | 27.26 | 27.51 | -3.44% | |
| 28.76 | 29.50 | 27.94 | 28.49 | -1.52% | |
| 29.09 | 29.49 | 28.58 | 28.93 | +0.52% | |
| 30.11 | 30.41 | 27.67 | 28.78 | -4.29% | |
| 30.37 | 30.37 | 29.52 | 30.07 | -1.67% | |
| 31.33 | 31.33 | 30.05 | 30.58 | +0.07% | |
| 30.35 | 31.48 | 30.10 | 30.56 | +0.46% | |
| 27.66 | 31.11 | 27.00 | 30.42 | +11.35% | |
| 27.16 | 27.49 | 26.69 | 27.32 | +0.59% | |
| 26.48 | 27.72 | 26.35 | 27.16 | +2.03% | |
| 27.24 | 27.30 | 26.08 | 26.62 | -2.02% | |
| 27.38 | 28.12 | 26.92 | 27.17 | -2.13% | |
| 28.91 | 29.78 | 27.49 | 27.76 | -1.94% | |
| 27.71 | 28.95 | 26.73 | 28.31 | +0.28% | |
| 26.73 | 28.66 | 26.71 | 28.23 | +4.67% | |
| 25.49 | 27.03 | 25.49 | 26.97 | +2.12% | |
| 28.01 | 29.10 | 26.27 | 26.41 | -2.51% | |
| 24.07 | 27.56 | 24.07 | 27.09 | +15.23% | |
| 23.79 | 24.56 | 23.40 | 23.51 | -0.72% | |
| 23.42 | 24.22 | 23.30 | 23.68 | +0.30% | |
| 24.00 | 24.51 | 23.52 | 23.61 | -4.10% | |
| 23.62 | 24.64 | 23.59 | 24.62 | +7.60% | |
| 23.27 | 23.87 | 22.42 | 22.88 | -3.26% | |
| 24.08 | 24.50 | 23.21 | 23.65 | -1.74% | |
| 23.12 | 24.42 | 22.64 | 24.07 | +3.39% | |
| 23.69 | 24.11 | 23.08 | 23.28 | -2.59% | |
| 24.53 | 24.63 | 23.60 | 23.90 | -4.48% | |
| 25.65 | 25.86 | 24.90 | 25.02 | -2.76% | |
| 26.28 | 26.98 | 25.44 | 25.73 | -1.76% | |
| 25.81 | 28.65 | 25.45 | 26.19 | -2.96% | |
| 27.92 | 27.92 | 26.75 | 26.99 | -3.50% | |
| 28.31 | 28.67 | 26.62 | 27.97 | -1.62% | |
| 26.45 | 31.00 | 24.37 | 28.43 | +4.37% | |
| 26.84 | 27.47 | 26.00 | 27.24 | +2.44% | |
| 26.22 | 27.07 | 25.66 | 26.59 | -0.49% | |
| 28.52 | 28.90 | 26.56 | 26.72 | -7.13% | |
| 28.82 | 29.06 | 27.20 | 28.77 | +0.91% | |
| 28.62 | 28.87 | 27.39 | 28.51 | -2.76% | |
| 29.08 | 29.61 | 27.55 | 29.32 | +0.21% | |
| 28.45 | 29.35 | 28.27 | 29.26 | +0.79% | |
| 29.11 | 29.15 | 28.11 | 29.03 | -0.68% | |
| 29.96 | 29.97 | 28.54 | 29.23 | -2.44% | |
| 28.61 | 30.05 | 27.76 | 29.96 | +3.56% | |
| 27.83 | 29.53 | 27.83 | 28.93 | +3.77% | |
| 27.84 | 28.29 | 27.32 | 27.88 | -0.64% | |
| 27.75 | 28.20 | 26.85 | 28.06 | +0.43% | |
| 27.85 | 28.64 | 27.61 | 27.94 | 0.00% | |
| 27.59 | 28.27 | 27.29 | 27.94 | +1.23% | |
| 27.33 | 28.65 | 27.33 | 27.60 | -0.93% | |
| 29.42 | 29.69 | 27.80 | 27.86 | -6.45% | |
| 31.04 | 31.12 | 28.79 | 29.78 | -4.15% | |
| 31.86 | 32.21 | 30.90 | 31.07 | -2.11% | |
| 30.21 | 31.84 | 30.21 | 31.74 | +6.62% | |
| 28.98 | 30.19 | 28.42 | 29.77 | +5.53% | |
| 30.78 | 31.42 | 28.17 | 28.21 | -7.87% | |
| 31.78 | 31.83 | 30.33 | 30.62 | -2.98% | |
| 30.89 | 31.70 | 30.34 | 31.56 | +2.24% | |
| 30.89 | 31.40 | 30.37 | 30.87 | -0.06% | |
| 31.83 | 32.34 | 30.79 | 30.89 | -3.74% | |
| 32.21 | 32.56 | 31.58 | 32.09 | -0.77% | |
| 32.71 | 32.99 | 31.81 | 32.34 | -1.52% | |
| 33.00 | 33.63 | 32.25 | 32.84 | -0.61% | |
| 32.78 | 33.26 | 32.05 | 33.04 | +0.79% | |
| 33.84 | 34.22 | 32.26 | 32.78 | -4.38% | |
| 31.29 | 34.65 | 31.23 | 34.28 | +9.49% | |
| 31.43 | 31.86 | 30.96 | 31.31 | -1.94% | |
| 32.10 | 32.93 | 31.59 | 31.93 | -2.47% | |
| 31.38 | 32.97 | 31.08 | 32.74 | +4.33% | |
| 33.00 | 33.41 | 31.30 | 31.38 | -6.09% | |
| 32.21 | 33.64 | 31.99 | 33.42 | +1.44% | |
| 32.75 | 33.06 | 31.67 | 32.94 | -0.12% | |
| 32.93 | 33.52 | 31.83 | 32.98 | -1.17% | |
| 33.27 | 33.92 | 32.71 | 33.37 | +0.72% | |
| 34.85 | 35.28 | 32.61 | 33.13 | -6.28% | |
| 35.93 | 37.70 | 34.42 | 35.35 | -1.01% | |
| 35.53 | 36.09 | 35.15 | 35.71 | +0.14% | |
| 35.77 | 35.77 | 34.21 | 35.66 | -0.14% | |
| 36.24 | 36.61 | 35.66 | 35.71 | -1.60% | |
| 35.42 | 36.50 | 35.01 | 36.29 | +2.23% | |
| 36.90 | 36.90 | 35.13 | 35.50 | -3.61% | |
| 36.97 | 37.60 | 36.74 | 36.83 | -0.83% | |
| 37.32 | 37.75 | 36.93 | 37.14 | -0.77% | |
| 36.65 | 37.66 | 36.50 | 37.43 | +0.21% | |
| 37.04 | 38.23 | 36.51 | 37.35 | -0.56% | |
| 36.69 | 38.00 | 36.51 | 37.56 | +1.98% | |
| 37.35 | 38.40 | 36.16 | 36.83 | -0.46% | |
| 37.24 | 37.83 | 36.01 | 37.00 | -0.05% | |
| 36.24 | 37.82 | 36.22 | 37.02 | +2.72% | |
| 35.89 | 37.17 | 35.85 | 36.04 | +0.06% | |
| 36.77 | 37.90 | 35.73 | 36.02 | -2.38% | |
| 36.45 | 39.15 | 35.87 | 36.90 | +2.36% | |
| 36.04 | 36.99 | 35.78 | 36.05 | -0.41% | |
| 36.46 | 38.24 | 35.77 | 36.20 | -1.44% | |
| 38.16 | 38.28 | 36.63 | 36.73 | -3.85% | |
| 39.22 | 39.22 | 37.77 | 38.20 | -0.78% | |
| 39.50 | 39.72 | 37.61 | 38.50 | -1.05% | |
| 38.74 | 39.84 | 38.29 | 38.91 | -0.74% | |
| 39.52 | 40.60 | 39.00 | 39.20 | +0.13% | |
| 40.30 | 40.77 | 39.00 | 39.15 | -3.90% | |
| 43.05 | 43.52 | 40.59 | 40.74 | -5.52% | |
| 43.43 | 43.89 | 42.84 | 43.12 | -0.55% | |
| 42.30 | 44.13 | 41.50 | 43.36 | +2.75% | |
| 42.95 | 42.99 | 41.59 | 42.20 | -0.94% | |
| 42.40 | 43.90 | 42.02 | 42.60 | +1.74% | |
| 41.38 | 43.16 | 40.50 | 41.87 | 0.00% | |
| 42.91 | 45.00 | 41.58 | 41.87 | -0.59% | |
| 43.37 | 44.55 | 41.86 | 42.12 | -2.93% | |
| 44.02 | 44.75 | 42.35 | 43.39 | -1.97% | |
| 40.78 | 45.62 | 40.58 | 44.26 | +8.35% | |
| 42.74 | 43.02 | 33.63 | 40.85 | -7.77% | |
| 47.00 | 47.00 | 43.93 | 44.29 | -6.42% | |
| 47.23 | 47.65 | 44.84 | 47.33 | +0.47% | |
| 41.81 | 47.42 | 40.92 | 47.11 | +5.87% | |
| 38.01 | 44.89 | 38.01 | 44.50 | +17.04% | |
| 36.56 | 38.80 | 36.56 | 38.02 | +2.73% | |
| 39.70 | 39.80 | 37.00 | 37.01 | -6.66% | |
| 39.57 | 39.92 | 38.41 | 39.65 | -0.40% | |
| 39.01 | 40.48 | 38.52 | 39.81 | +1.63% | |
| 39.84 | 42.00 | 38.00 | 39.17 | -4.14% | |
| 40.80 | 41.89 | 39.61 | 40.86 | -0.63% | |
| 40.97 | 43.43 | 40.51 | 41.12 | +2.44% | |
| 40.73 | 40.98 | 39.44 | 40.14 | -1.30% | |
| 40.34 | 41.37 | 39.80 | 40.67 | +0.27% | |
| 40.26 | 41.60 | 40.00 | 40.56 | +1.65% | |
| 41.20 | 41.46 | 39.33 | 39.90 | -2.23% | |
| 42.19 | 42.24 | 40.42 | 40.81 | -2.93% | |
| 43.00 | 43.39 | 40.62 | 42.04 | -3.07% | |
| 44.60 | 44.60 | 43.31 | 43.37 | -1.79% | |
| 44.27 | 44.40 | 42.51 | 44.16 | +1.38% | |
| 42.74 | 43.90 | 41.74 | 43.56 | +1.37% | |
| 43.24 | 44.80 | 41.98 | 42.97 | -0.88% | |
| 43.04 | 44.38 | 42.64 | 43.35 | +1.29% | |
| 42.92 | 43.27 | 41.14 | 42.80 | -0.58% | |
| 42.00 | 43.88 | 41.01 | 43.05 | +2.11% | |
| 39.41 | 42.71 | 39.28 | 42.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MLYS chart for longer ranges.