XNAS
Datos históricos de Mineralys Therapeutics, Inc.
Mineralys Therapeutics, Inc. · MLYS
$23.37
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 18:28:08 UTC
- Variación en el periodo
- −44.57%
- Máximo
- US$47.65
- 12 de noviembre de 2025
- Mínimo
- US$21.46
- 8 de octubre de 2026
- Volumen medio diario
- 1.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.49 | 23.68 | 22.37 | 23.37 | +4.42% | 895,314.063 |
| 8 oct 2026 | 22.25 | 22.39 | 21.46 | 22.38 | +1.31% | 2.25 M |
| 7 oct 2026 | 21.78 | 22.44 | 21.49 | 22.09 | +0.64% | 989,115.401 |
| 6 oct 2026 | 23.54 | 23.54 | 21.88 | 21.95 | −5.79% | 1.22 M |
| 5 oct 2026 | 23.98 | 24.00 | 22.97 | 23.30 | −1.40% | 1.08 M |
| 2 oct 2026 | 24.01 | 24.34 | 23.55 | 23.63 | −0.38% | 928,299.264 |
| 1 oct 2026 | 25.13 | 25.34 | 23.58 | 23.72 | −5.61% | 1.65 M |
| 30 sep 2026 | 24.48 | 25.89 | 24.44 | 25.13 | +2.66% | 2.05 M |
| 29 sep 2026 | 25.39 | 25.78 | 24.43 | 24.48 | −4.49% | 1.72 M |
| 28 sep 2026 | 25.46 | 25.95 | 24.92 | 25.63 | −0.89% | 1.7 M |
| 25 sep 2026 | 26.55 | 26.70 | 25.21 | 25.86 | −2.75% | 1.19 M |
| 24 sep 2026 | 26.77 | 27.07 | 25.83 | 26.59 | −1.12% | 895,396.661 |
| 23 sep 2026 | 29.36 | 29.83 | 26.62 | 26.89 | −8.54% | 1.48 M |
| 22 sep 2026 | 28.63 | 29.55 | 28.37 | 29.40 | +3.85% | 849,455.272 |
| 21 sep 2026 | 28.19 | 28.44 | 27.90 | 28.31 | +1.03% | 701,839.278 |
| 18 sep 2026 | 27.77 | 28.13 | 27.38 | 28.02 | +0.14% | 3.79 M |
| 17 sep 2026 | 27.95 | 29.52 | 27.93 | 27.98 | +1.60% | 1.14 M |
| 16 sep 2026 | 28.98 | 29.09 | 27.33 | 27.54 | −4.74% | 1.42 M |
| 15 sep 2026 | 28.58 | 28.99 | 27.55 | 28.91 | −0.14% | 1.78 M |
| 14 sep 2026 | 28.14 | 29.61 | 27.89 | 28.95 | +2.66% | 1.19 M |
| 11 sep 2026 | 29.65 | 29.95 | 28.17 | 28.20 | −3.75% | 1.73 M |
| 10 sep 2026 | 30.04 | 30.57 | 29.20 | 29.30 | −3.93% | 763,763.025 |
| 9 sep 2026 | 30.87 | 31.99 | 30.43 | 30.50 | −1.99% | 2.05 M |
| 8 sep 2026 | 28.03 | 31.59 | 28.03 | 31.12 | +10.32% | 2.59 M |
| 4 sep 2026 | 28.00 | 28.35 | 27.40 | 28.21 | −0.21% | 643,518.838 |
| 3 sep 2026 | 29.15 | 29.40 | 27.72 | 28.27 | −2.65% | 1.33 M |
| 2 sep 2026 | 25.70 | 29.29 | 25.70 | 29.04 | +13.57% | 2.04 M |
| 1 sep 2026 | 25.47 | 26.33 | 24.98 | 25.57 | −0.39% | 728,423.732 |
| 31 ago 2026 | 25.42 | 25.95 | 25.06 | 25.67 | +0.27% | 1.08 M |
| 28 ago 2026 | 25.81 | 26.11 | 25.25 | 25.60 | −1.58% | 812,834.996 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.