Comparing Back to the side-by-side chart ↗
Mineralys Therapeutics, Inc. Common Stock (MLYS) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.60 | 21.60 | 20.12 | 20.30 | -6.19% | 1,181,200 |
| 2026-10-15 | 21.04 | 21.83 | 20.82 | 21.64 | +4.24% | 1,093,900 |
| 2026-10-14 | 20.74 | 22.23 | 20.61 | 20.76 | -1.14% | 1,159,400 |
| 2026-10-13 | 22.04 | 22.82 | 20.41 | 21.00 | -5.53% | 3,346,100 |
| 2026-10-12 | 22.90 | 23.10 | 22.16 | 22.23 | -4.88% | 1,003,400 |
| 2026-10-09 | 22.49 | 23.68 | 22.36 | 23.37 | +4.42% | 895,300 |
| 2026-10-08 | 22.25 | 22.39 | 21.46 | 22.38 | +1.31% | 2,245,300 |
| 2026-10-07 | 21.78 | 22.44 | 21.48 | 22.09 | +0.64% | 989,100 |
| 2026-10-06 | 23.54 | 23.54 | 21.88 | 21.95 | -5.79% | 1,215,300 |
| 2026-10-05 | 23.98 | 24.00 | 22.97 | 23.30 | -1.40% | 1,079,100 |
| 2026-10-02 | 24.01 | 24.34 | 23.55 | 23.63 | -0.38% | 927,300 |
| 2026-10-01 | 25.13 | 25.34 | 23.58 | 23.72 | -5.61% | 1,654,500 |
| 2026-09-30 | 24.48 | 25.89 | 24.44 | 25.13 | +2.66% | 2,051,900 |
| 2026-09-29 | 25.39 | 25.78 | 24.43 | 24.48 | -4.49% | 1,719,500 |
| 2026-09-28 | 25.46 | 25.95 | 24.92 | 25.63 | -0.89% | 1,699,300 |
| 2026-09-25 | 26.55 | 26.70 | 25.21 | 25.86 | -2.75% | 1,192,700 |
| 2026-09-24 | 26.77 | 27.07 | 25.83 | 26.59 | -1.12% | 895,400 |
| 2026-09-23 | 29.36 | 29.83 | 26.62 | 26.89 | -8.54% | 1,478,100 |
| 2026-09-22 | 28.63 | 29.55 | 28.37 | 29.40 | +3.85% | 849,500 |
| 2026-09-21 | 28.19 | 28.44 | 27.90 | 28.31 | +1.03% | 701,800 |
| 2026-09-18 | 27.77 | 28.13 | 27.38 | 28.02 | +0.14% | 3,786,900 |
| 2026-09-17 | 27.95 | 29.52 | 27.93 | 27.98 | +1.60% | 1,141,600 |
| 2026-09-16 | 28.98 | 29.09 | 27.33 | 27.54 | -4.74% | 1,415,500 |
| 2026-09-15 | 28.58 | 28.98 | 27.55 | 28.91 | -0.14% | 1,781,100 |
| 2026-09-14 | 28.14 | 29.61 | 27.89 | 28.95 | +2.66% | 1,192,900 |
| 2026-09-11 | 29.65 | 29.95 | 28.17 | 28.20 | -3.75% | 1,729,400 |
| 2026-09-10 | 30.04 | 30.57 | 29.20 | 29.30 | -3.93% | 763,800 |
| 2026-09-09 | 30.87 | 31.99 | 30.43 | 30.50 | -1.99% | 2,054,600 |
| 2026-09-08 | 28.03 | 31.59 | 28.03 | 31.12 | +10.32% | 2,593,800 |
| 2026-09-04 | 28.00 | 28.35 | 27.39 | 28.21 | -0.21% | 643,000 |
| 2026-09-03 | 29.15 | 29.40 | 27.71 | 28.27 | -2.65% | 1,325,300 |
| 2026-09-02 | 25.70 | 29.29 | 25.70 | 29.04 | +13.57% | 2,038,900 |
| 2026-09-01 | 25.47 | 26.33 | 24.98 | 25.57 | -0.39% | 728,400 |
| 2026-08-31 | 25.42 | 25.95 | 25.06 | 25.67 | +0.27% | 1,077,500 |
| 2026-08-28 | 25.81 | 26.11 | 25.25 | 25.60 | -1.58% | 812,800 |
| 2026-08-27 | 25.86 | 26.24 | 25.53 | 26.01 | +0.46% | 420,700 |
| 2026-08-26 | 26.30 | 26.30 | 25.57 | 25.89 | -1.71% | 766,400 |
| 2026-08-25 | 25.47 | 26.66 | 25.38 | 26.34 | +4.23% | 864,000 |
| 2026-08-24 | 25.68 | 25.86 | 24.95 | 25.27 | -1.48% | 590,300 |
| 2026-08-21 | 25.97 | 26.40 | 25.63 | 25.65 | -0.39% | 699,800 |
| 2026-08-20 | 26.53 | 26.62 | 25.30 | 25.75 | -4.45% | 785,200 |
| 2026-08-19 | 27.46 | 27.75 | 26.70 | 26.95 | +1.28% | 1,222,100 |
| 2026-08-18 | 25.90 | 26.89 | 25.75 | 26.61 | +2.15% | 1,100,300 |
| 2026-08-17 | 25.46 | 26.10 | 25.00 | 26.05 | +1.60% | 802,300 |
| 2026-08-14 | 25.88 | 25.89 | 25.42 | 25.64 | -1.72% | 697,700 |
| 2026-08-13 | 27.13 | 27.13 | 25.91 | 26.09 | -3.55% | 863,200 |
| 2026-08-12 | 25.12 | 27.80 | 25.10 | 27.05 | -1.02% | 1,396,600 |
| 2026-08-11 | 27.57 | 27.57 | 26.62 | 27.33 | -0.18% | 679,800 |
| 2026-08-10 | 27.09 | 28.09 | 26.98 | 27.38 | +0.11% | 855,800 |
| 2026-08-07 | 27.42 | 27.55 | 27.03 | 27.35 | +1.33% | 386,200 |
| 2026-08-06 | 26.91 | 27.63 | 26.46 | 26.99 | +0.52% | 443,400 |
| 2026-08-05 | 26.73 | 27.30 | 26.42 | 26.85 | +1.32% | 504,200 |
| 2026-08-04 | 26.20 | 26.58 | 25.56 | 26.50 | +2.79% | 663,800 |
| 2026-08-03 | 25.80 | 26.06 | 24.95 | 25.78 | +1.02% | 1,031,900 |
| 2026-07-31 | 26.26 | 26.96 | 25.20 | 25.52 | -2.56% | 618,100 |
| 2026-07-30 | 26.09 | 26.35 | 25.74 | 26.19 | -0.61% | 568,100 |
| 2026-07-29 | 27.00 | 27.37 | 26.28 | 26.35 | -2.23% | 526,700 |
| 2026-07-28 | 27.51 | 27.89 | 26.48 | 26.95 | -0.96% | 564,800 |
| 2026-07-27 | 27.22 | 28.19 | 27.11 | 27.21 | +1.87% | 830,700 |
| 2026-07-24 | 27.03 | 27.98 | 26.47 | 26.71 | -1.07% | 648,900 |
| 2026-07-23 | 26.96 | 27.58 | 25.92 | 27.00 | -0.04% | 853,500 |
| 2026-07-22 | 27.32 | 27.51 | 26.85 | 27.01 | -1.85% | 506,900 |
| 2026-07-21 | 26.58 | 27.69 | 26.53 | 27.52 | +3.03% | 456,634 |
| 2026-07-20 | 27.06 | 27.17 | 26.46 | 26.71 | -1.40% | 501,005 |
| 2026-07-17 | 26.53 | 27.75 | 26.44 | 27.09 | +0.04% | 645,900 |
| 2026-07-16 | 27.10 | 27.28 | 26.53 | 27.08 | -0.84% | 782,500 |
| 2026-07-15 | 27.15 | 27.33 | 26.39 | 27.31 | +0.11% | 502,400 |
| 2026-07-14 | 27.59 | 27.80 | 27.03 | 27.28 | -1.12% | 567,500 |
| 2026-07-13 | 27.68 | 28.25 | 26.77 | 27.59 | -2.78% | 830,800 |
| 2026-07-10 | 28.86 | 28.90 | 27.69 | 28.38 | -2.00% | 727,700 |
| 2026-07-09 | 30.30 | 30.88 | 28.59 | 28.96 | -4.74% | 1,266,100 |
| 2026-07-08 | 30.03 | 30.50 | 29.61 | 30.40 | -0.20% | 995,400 |
| 2026-07-07 | 29.71 | 31.11 | 29.27 | 30.46 | +4.60% | 1,234,800 |
| 2026-07-06 | 27.55 | 29.97 | 27.01 | 29.12 | +5.16% | 1,717,200 |
| 2026-07-02 | 27.20 | 27.77 | 26.76 | 27.69 | +2.98% | 700,800 |
| 2026-07-01 | 26.72 | 27.93 | 26.52 | 26.89 | -0.33% | 1,363,700 |
| 2026-06-30 | 26.82 | 27.19 | 25.56 | 26.98 | +0.37% | 2,030,400 |
| 2026-06-29 | 26.62 | 27.12 | 26.04 | 26.88 | +0.75% | 1,606,600 |
| 2026-06-26 | 25.91 | 26.78 | 25.44 | 26.68 | +1.29% | 5,199,200 |
| 2026-06-25 | 25.54 | 26.77 | 25.54 | 26.34 | +2.19% | 946,800 |
| 2026-06-24 | 25.61 | 26.35 | 25.50 | 25.77 | +0.64% | 1,453,000 |
| 2026-06-23 | 25.03 | 26.30 | 24.55 | 25.61 | +0.95% | 1,380,900 |
| 2026-06-22 | 24.94 | 25.61 | 24.51 | 25.37 | +3.00% | 1,649,800 |
| 2026-06-18 | 25.58 | 25.99 | 24.52 | 24.63 | -1.99% | 4,062,200 |
| 2026-06-17 | 24.26 | 25.74 | 24.26 | 25.13 | +4.75% | 1,646,400 |
| 2026-06-16 | 23.98 | 24.25 | 23.29 | 23.99 | +0.29% | 1,434,600 |
| 2026-06-15 | 23.98 | 24.16 | 23.40 | 23.92 | +1.27% | 1,758,300 |
| 2026-06-12 | 23.93 | 24.20 | 23.26 | 23.62 | -1.34% | 1,798,000 |
| 2026-06-11 | 23.80 | 24.01 | 23.32 | 23.94 | +0.76% | 1,544,200 |
| 2026-06-10 | 24.01 | 25.02 | 23.72 | 23.76 | -1.74% | 1,048,800 |
| 2026-06-09 | 22.90 | 24.40 | 22.86 | 24.18 | +7.47% | 2,550,100 |
| 2026-06-08 | 23.76 | 23.80 | 22.30 | 22.50 | -5.02% | 2,021,500 |
| 2026-06-05 | 24.80 | 25.09 | 23.34 | 23.69 | -5.43% | 4,183,300 |
| 2026-06-04 | 25.15 | 25.94 | 24.95 | 25.05 | -0.04% | 2,699,500 |
| 2026-06-03 | 26.48 | 26.78 | 23.64 | 25.06 | -13.14% | 8,178,600 |
| 2026-06-02 | 30.70 | 30.70 | 28.82 | 28.85 | -7.26% | 728,500 |
| 2026-06-01 | 30.99 | 31.92 | 30.01 | 31.11 | -1.24% | 1,353,200 |
| 2026-05-29 | 31.63 | 32.14 | 30.97 | 31.50 | -0.13% | 1,091,500 |
| 2026-05-28 | 30.01 | 31.96 | 29.56 | 31.54 | +5.10% | 1,766,800 |
| 2026-05-27 | 30.32 | 30.42 | 29.40 | 30.01 | +0.07% | 1,164,300 |
| 2026-05-26 | 30.22 | 30.74 | 29.77 | 29.99 | +0.47% | 937,600 |
| 2026-05-22 | 30.47 | 30.56 | 29.66 | 29.85 | -1.26% | 787,000 |
| 2026-05-21 | 28.12 | 30.38 | 27.51 | 30.23 | +6.33% | 907,800 |
| 2026-05-20 | 26.50 | 28.50 | 26.50 | 28.43 | +9.22% | 4,306,100 |
| 2026-05-19 | 26.04 | 26.73 | 25.64 | 26.03 | -1.36% | 703,200 |
| 2026-05-18 | 27.50 | 27.55 | 26.05 | 26.39 | -3.62% | 967,700 |
| 2026-05-15 | 27.29 | 27.69 | 26.77 | 27.38 | +0.40% | 964,300 |
| 2026-05-14 | 26.81 | 27.29 | 26.01 | 27.27 | +1.53% | 708,500 |
| 2026-05-13 | 29.00 | 29.11 | 26.70 | 26.86 | -8.20% | 1,630,100 |
| 2026-05-12 | 29.60 | 29.60 | 28.75 | 29.26 | -1.58% | 426,600 |
| 2026-05-11 | 29.71 | 30.15 | 29.06 | 29.73 | +0.64% | 718,900 |
| 2026-05-08 | 29.12 | 30.00 | 28.57 | 29.54 | +0.65% | 894,900 |
| 2026-05-07 | 29.18 | 30.69 | 27.98 | 29.35 | -2.56% | 1,702,000 |
| 2026-05-06 | 29.41 | 30.71 | 28.96 | 30.12 | +2.87% | 1,003,000 |
| 2026-05-05 | 30.00 | 30.86 | 28.47 | 29.28 | -1.25% | 826,700 |
| 2026-05-04 | 28.71 | 29.73 | 28.18 | 29.65 | +1.33% | 1,297,900 |
| 2026-05-01 | 27.75 | 29.64 | 27.48 | 29.26 | +9.79% | 2,133,100 |
| 2026-04-30 | 25.84 | 26.73 | 25.75 | 26.65 | +4.26% | 698,200 |
| 2026-04-29 | 25.46 | 26.15 | 25.16 | 25.56 | -1.27% | 868,400 |
| 2026-04-28 | 27.20 | 27.21 | 25.61 | 25.89 | -4.08% | 1,255,300 |
| 2026-04-27 | 28.05 | 28.64 | 26.62 | 26.99 | -1.89% | 836,600 |
| 2026-04-24 | 28.40 | 28.97 | 27.26 | 27.51 | -3.44% | 603,800 |
| 2026-04-23 | 28.76 | 29.50 | 27.94 | 28.49 | -1.52% | 762,500 |
| 2026-04-22 | 29.09 | 29.49 | 28.58 | 28.93 | +0.52% | 598,200 |
| 2026-04-21 | 30.11 | 30.41 | 27.67 | 28.78 | -4.29% | 1,062,600 |
| 2026-04-20 | 30.37 | 30.37 | 29.52 | 30.07 | -1.67% | 573,300 |
| 2026-04-17 | 31.33 | 31.33 | 30.05 | 30.58 | +0.07% | 1,040,400 |
| 2026-04-16 | 30.35 | 31.48 | 30.10 | 30.56 | +0.46% | 1,379,900 |
| 2026-04-15 | 27.66 | 31.11 | 27.00 | 30.42 | +11.35% | 3,181,700 |
| 2026-04-14 | 27.16 | 27.49 | 26.69 | 27.32 | +0.59% | 645,200 |
| 2026-04-13 | 26.48 | 27.72 | 26.35 | 27.16 | +2.03% | 652,800 |
| 2026-04-10 | 27.24 | 27.30 | 26.08 | 26.62 | -2.02% | 983,400 |
| 2026-04-09 | 27.38 | 28.11 | 26.92 | 27.17 | -2.13% | 1,035,600 |
| 2026-04-08 | 28.91 | 29.78 | 27.49 | 27.76 | -1.94% | 837,300 |
| 2026-04-07 | 27.71 | 28.95 | 26.73 | 28.31 | +0.28% | 2,060,500 |
| 2026-04-06 | 26.73 | 28.66 | 26.71 | 28.23 | +4.67% | 1,557,300 |
| 2026-04-02 | 25.49 | 27.03 | 25.49 | 26.97 | +2.12% | 1,645,100 |
| 2026-04-01 | 28.01 | 29.09 | 26.27 | 26.41 | -2.51% | 1,069,800 |
| 2026-03-31 | 24.07 | 27.56 | 24.07 | 27.09 | +15.23% | 2,509,200 |
| 2026-03-30 | 23.79 | 24.55 | 23.40 | 23.51 | -0.72% | 998,000 |
| 2026-03-27 | 23.42 | 24.22 | 23.30 | 23.68 | +0.30% | 1,443,700 |
| 2026-03-26 | 24.00 | 24.51 | 23.52 | 23.61 | -4.10% | 775,900 |
| 2026-03-25 | 23.62 | 24.64 | 23.59 | 24.62 | +7.60% | 1,093,100 |
| 2026-03-24 | 23.27 | 23.87 | 22.42 | 22.88 | -3.26% | 881,500 |
| 2026-03-23 | 24.08 | 24.50 | 23.21 | 23.65 | -1.74% | 1,323,700 |
| 2026-03-20 | 23.12 | 24.42 | 22.64 | 24.07 | +3.39% | 2,894,700 |
| 2026-03-19 | 23.69 | 24.11 | 23.08 | 23.28 | -2.59% | 1,423,200 |
| 2026-03-18 | 24.53 | 24.63 | 23.60 | 23.90 | -4.48% | 2,384,100 |
| 2026-03-17 | 25.65 | 25.86 | 24.90 | 25.02 | -2.76% | 1,070,100 |
| 2026-03-16 | 26.28 | 26.98 | 25.44 | 25.73 | -1.76% | 958,400 |
| 2026-03-13 | 25.81 | 28.65 | 25.45 | 26.19 | -2.96% | 1,393,500 |
| 2026-03-12 | 27.92 | 27.92 | 26.75 | 26.99 | -3.50% | 1,168,500 |
| 2026-03-11 | 28.31 | 28.67 | 26.62 | 27.97 | -1.62% | 1,260,800 |
| 2026-03-10 | 26.45 | 31.00 | 24.37 | 28.43 | +4.37% | 3,639,967 |
| 2026-03-09 | 26.84 | 27.47 | 26.00 | 27.24 | +2.44% | 864,282 |
| 2026-03-06 | 26.22 | 27.07 | 25.66 | 26.59 | -0.49% | 1,343,200 |
| 2026-03-05 | 28.52 | 28.90 | 26.56 | 26.72 | -7.13% | 1,271,000 |
| 2026-03-04 | 28.82 | 29.06 | 27.20 | 28.77 | +0.91% | 1,153,200 |
| 2026-03-03 | 28.62 | 28.87 | 27.39 | 28.51 | -2.76% | 715,500 |
| 2026-03-02 | 29.08 | 29.61 | 27.55 | 29.32 | +0.21% | 938,900 |
| 2026-02-27 | 28.45 | 29.35 | 28.27 | 29.26 | +0.79% | 709,000 |
| 2026-02-26 | 29.11 | 29.15 | 28.11 | 29.03 | -0.68% | 1,188,900 |
| 2026-02-25 | 29.96 | 29.97 | 28.54 | 29.23 | -2.44% | 820,300 |
| 2026-02-24 | 28.61 | 30.05 | 27.76 | 29.96 | +3.56% | 783,500 |
| 2026-02-23 | 27.83 | 29.53 | 27.83 | 28.93 | +3.77% | 1,029,200 |
| 2026-02-20 | 27.84 | 28.29 | 27.32 | 27.88 | -0.64% | 777,600 |
| 2026-02-19 | 27.75 | 28.20 | 26.85 | 28.06 | +0.43% | 1,712,300 |
| 2026-02-18 | 27.85 | 28.64 | 27.61 | 27.94 | +0.00% | 679,800 |
| 2026-02-17 | 27.59 | 28.27 | 27.29 | 27.94 | +1.23% | 761,300 |
| 2026-02-13 | 27.33 | 28.65 | 27.33 | 27.60 | -0.93% | 1,069,300 |
| 2026-02-12 | 29.42 | 29.69 | 27.80 | 27.86 | -6.45% | 1,316,000 |
| 2026-02-11 | 31.04 | 31.12 | 28.79 | 29.78 | -4.15% | 1,792,600 |
| 2026-02-10 | 31.86 | 32.21 | 30.90 | 31.07 | -2.11% | 1,103,500 |
| 2026-02-09 | 30.21 | 31.84 | 30.21 | 31.74 | +6.62% | 1,308,900 |
| 2026-02-06 | 28.98 | 30.19 | 28.42 | 29.77 | +5.53% | 1,580,800 |
| 2026-02-05 | 30.78 | 31.41 | 28.17 | 28.21 | -7.87% | 1,178,100 |
| 2026-02-04 | 31.78 | 31.83 | 30.33 | 30.62 | -2.98% | 1,084,300 |
| 2026-02-03 | 30.89 | 31.70 | 30.34 | 31.56 | +2.24% | 1,831,700 |
| 2026-02-02 | 30.89 | 31.40 | 30.37 | 30.87 | -0.06% | 785,400 |
| 2026-01-30 | 31.83 | 32.34 | 30.79 | 30.89 | -3.74% | 894,200 |
| 2026-01-29 | 32.21 | 32.55 | 31.57 | 32.09 | -0.77% | 525,500 |
| 2026-01-28 | 32.71 | 32.99 | 31.81 | 32.34 | -1.52% | 689,700 |
| 2026-01-27 | 33.00 | 33.63 | 32.25 | 32.84 | -0.61% | 669,300 |
| 2026-01-26 | 32.78 | 33.26 | 32.05 | 33.04 | +0.79% | 682,900 |
| 2026-01-23 | 33.84 | 34.22 | 32.26 | 32.78 | -4.38% | 1,164,000 |
| 2026-01-22 | 31.29 | 34.65 | 31.23 | 34.28 | +9.49% | 1,445,000 |
| 2026-01-21 | 31.43 | 31.86 | 30.96 | 31.31 | -1.94% | 940,800 |
| 2026-01-20 | 32.10 | 32.93 | 31.59 | 31.93 | -2.47% | 1,174,700 |
| 2026-01-16 | 31.38 | 32.97 | 31.08 | 32.74 | +4.33% | 1,379,600 |
| 2026-01-15 | 33.00 | 33.41 | 31.30 | 31.38 | -6.09% | 1,037,400 |
| 2026-01-14 | 32.21 | 33.64 | 31.99 | 33.41 | +1.44% | 1,394,500 |
| 2026-01-13 | 32.75 | 33.06 | 31.67 | 32.94 | -0.12% | 2,027,800 |
| 2026-01-12 | 32.93 | 33.52 | 31.83 | 32.98 | -1.17% | 1,586,800 |
| 2026-01-09 | 33.27 | 33.92 | 32.71 | 33.37 | +0.72% | 1,361,200 |
| 2026-01-08 | 34.85 | 35.28 | 32.61 | 33.13 | -6.28% | 1,558,600 |
| 2026-01-07 | 35.93 | 37.70 | 34.42 | 35.35 | -1.01% | 1,465,600 |
| 2026-01-06 | 35.53 | 36.09 | 35.15 | 35.71 | +0.14% | 1,086,000 |
| 2026-01-05 | 35.77 | 35.77 | 34.21 | 35.66 | -0.14% | 1,549,600 |
| 2026-01-02 | 36.24 | 36.61 | 35.66 | 35.71 | -1.60% | 902,000 |
| 2025-12-31 | 35.42 | 36.50 | 35.01 | 36.29 | +2.23% | 1,052,300 |
| 2025-12-30 | 36.90 | 36.90 | 35.13 | 35.50 | -3.61% | 1,197,300 |
| 2025-12-29 | 36.97 | 37.60 | 36.74 | 36.83 | -0.83% | 995,000 |
| 2025-12-26 | 37.32 | 37.75 | 36.93 | 37.14 | -0.77% | 801,700 |
| 2025-12-24 | 36.65 | 37.66 | 36.50 | 37.43 | +0.21% | 665,200 |
| 2025-12-23 | 37.04 | 38.23 | 36.51 | 37.35 | -0.56% | 1,277,800 |
| 2025-12-22 | 36.69 | 38.00 | 36.51 | 37.56 | +1.98% | 1,275,000 |
| 2025-12-19 | 37.35 | 38.40 | 36.16 | 36.83 | -0.46% | 6,239,100 |
| 2025-12-18 | 37.24 | 37.83 | 36.01 | 37.00 | -0.05% | 1,182,600 |
| 2025-12-17 | 36.24 | 37.82 | 36.22 | 37.02 | +2.72% | 1,780,500 |
| 2025-12-16 | 35.89 | 37.17 | 35.84 | 36.04 | +0.06% | 916,100 |
| 2025-12-15 | 36.77 | 37.90 | 35.73 | 36.02 | -2.38% | 959,900 |
| 2025-12-12 | 36.45 | 39.15 | 35.87 | 36.90 | +2.36% | 2,124,700 |
| 2025-12-11 | 36.04 | 36.98 | 35.78 | 36.05 | -0.41% | 1,564,200 |
| 2025-12-10 | 36.46 | 38.24 | 35.77 | 36.20 | -1.44% | 2,049,000 |
| 2025-12-09 | 38.16 | 38.28 | 36.63 | 36.73 | -3.85% | 1,256,200 |
| 2025-12-08 | 39.22 | 39.22 | 37.77 | 38.20 | -0.78% | 886,600 |
| 2025-12-05 | 39.50 | 39.72 | 37.61 | 38.50 | -1.05% | 989,600 |
| 2025-12-04 | 38.74 | 39.84 | 38.29 | 38.91 | -0.74% | 1,046,400 |
| 2025-12-03 | 39.52 | 40.60 | 39.00 | 39.20 | +0.13% | 2,284,100 |
| 2025-12-02 | 40.30 | 40.77 | 39.00 | 39.15 | -3.90% | 1,210,700 |
| 2025-12-01 | 43.05 | 43.52 | 40.59 | 40.74 | -5.52% | 1,555,700 |
| 2025-11-28 | 43.43 | 43.89 | 42.84 | 43.12 | -0.55% | 454,200 |
| 2025-11-26 | 42.30 | 44.13 | 41.50 | 43.36 | +2.75% | 1,220,500 |
| 2025-11-25 | 42.95 | 42.99 | 41.59 | 42.20 | -0.94% | 1,658,400 |
| 2025-11-24 | 42.40 | 43.90 | 42.02 | 42.60 | +1.74% | 1,674,900 |
| 2025-11-21 | 41.38 | 43.16 | 40.50 | 41.87 | +0.00% | 1,675,800 |
| 2025-11-20 | 42.91 | 44.99 | 41.58 | 41.87 | -0.59% | 1,616,600 |
| 2025-11-19 | 43.37 | 44.55 | 41.86 | 42.12 | -2.93% | 1,550,600 |
| 2025-11-18 | 44.02 | 44.75 | 42.35 | 43.39 | -1.97% | 1,243,300 |
| 2025-11-17 | 40.78 | 45.62 | 40.58 | 44.26 | +8.35% | 2,227,400 |
| 2025-11-14 | 42.74 | 43.02 | 33.63 | 40.85 | -7.77% | 6,509,100 |
| 2025-11-13 | 47.00 | 47.00 | 43.93 | 44.29 | -6.42% | 1,984,600 |
| 2025-11-12 | 47.23 | 47.65 | 44.84 | 47.33 | +0.47% | 1,802,200 |
| 2025-11-11 | 41.81 | 47.42 | 40.92 | 47.11 | +5.87% | 3,237,200 |
| 2025-11-10 | 38.01 | 44.89 | 38.01 | 44.50 | +17.04% | 2,837,200 |
| 2025-11-07 | 36.56 | 38.80 | 36.56 | 38.02 | +2.73% | 1,188,800 |
| 2025-11-06 | 39.70 | 39.80 | 37.00 | 37.01 | -6.66% | 2,107,300 |
| 2025-11-05 | 39.57 | 39.92 | 38.41 | 39.65 | -0.40% | 779,100 |
| 2025-11-04 | 39.01 | 40.48 | 38.52 | 39.81 | +1.63% | 906,000 |
| 2025-11-03 | 39.84 | 42.00 | 38.00 | 39.17 | -4.14% | 1,497,700 |
| 2025-10-31 | 40.80 | 41.89 | 39.61 | 40.86 | -0.63% | 1,048,300 |
| 2025-10-30 | 40.97 | 43.43 | 40.51 | 41.12 | +2.44% | 1,010,000 |
| 2025-10-29 | 40.73 | 40.98 | 39.44 | 40.14 | -1.30% | 578,600 |
| 2025-10-28 | 40.34 | 41.37 | 39.80 | 40.67 | +0.27% | 534,400 |
| 2025-10-27 | 40.26 | 41.60 | 40.00 | 40.56 | +1.65% | 755,000 |
| 2025-10-24 | 41.20 | 41.46 | 39.33 | 39.90 | -2.23% | 687,200 |
| 2025-10-23 | 42.19 | 42.23 | 40.42 | 40.81 | -2.93% | 771,800 |
| 2025-10-22 | 43.00 | 43.39 | 40.62 | 42.04 | -3.07% | 970,500 |
| 2025-10-21 | 44.60 | 44.60 | 43.31 | 43.37 | -1.79% | 681,400 |
| 2025-10-20 | 44.27 | 44.40 | 42.51 | 44.16 | +1.38% | 890,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+35.01%). Schwächster Monat: Jan (-14.71%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Mineralys Therapeutics, Inc. Common Stock (MLYS)?
20.30 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MLYS?
47.65 im Hoch und 20.12 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Mineralys Therapeutics, Inc. Common Stock?
Historisch war der stärkste Kalendermonat von MLYS der Mär (Durchschnitt +35.01%), der schwächste der Jan (Durchschnitt -14.71%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.