MLYS Historical Prices

Summary

Key Stock Metrics

8.24

(February 25, 2025)

52-Week Low

18.38

(March 19, 2025)

52-Week High

21.98

(February 10, 2023)

All-Time High

14.66

(March 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-02-10 21.10 21.98 18.44 18.44 2707501
2023-02-13 18.25 18.98 17.58 18.54 379964
2023-02-14 18.29 18.38 17.48 18.01 270642
2023-02-15 17.61 18.64 17.37 18.03 266640
2023-02-16 17.78 18.80 17.50 17.75 241111
2023-02-17 17.75 18.39 17.75 17.93 145809
2023-02-21 17.91 18.27 17.62 18.05 198882
2023-02-22 18.20 18.26 17.85 18.00 220399
2023-02-23 17.75 18.38 17.74 18.11 236709
2023-02-24 18.01 18.07 17.71 17.90 154323
2023-02-27 18.12 18.15 17.00 17.13 181111
2023-02-28 17.02 17.99 17.02 17.78 84392
2023-03-01 17.68 17.88 17.31 17.76 73895
2023-03-02 17.61 17.75 17.21 17.21 89315
2023-03-03 17.38 19.32 17.07 19.14 172324
2023-03-06 19.40 20.10 18.56 18.96 210501
2023-03-07 19.70 19.93 17.74 17.84 419220
2023-03-08 18.23 18.39 17.56 17.94 147964
2023-03-09 18.00 18.12 16.69 16.87 135003
2023-03-10 16.87 17.69 15.04 16.28 523155
2023-03-13 16.30 17.25 16.00 16.20 332493
2023-03-14 16.22 17.58 16.00 16.93 145028
2023-03-15 16.53 16.88 16.00 16.35 222052
2023-03-16 16.37 16.77 15.26 15.38 371117
2023-03-17 15.46 15.86 15.01 15.44 2434378
2023-03-20 15.37 15.98 14.71 14.85 259071
2023-03-21 14.79 15.10 13.52 14.43 293813
2023-03-22 14.48 14.92 14.25 14.36 237713
2023-03-23 14.29 15.52 14.29 15.44 137842
2023-03-24 15.25 15.43 14.76 15.13 94221
2023-03-27 15.13 16.13 15.13 15.97 68790
2023-03-28 15.86 16.22 14.61 14.87 107201
2023-03-29 15.07 15.25 14.25 14.85 247583
2023-03-30 14.76 15.79 14.39 15.65 104895
2023-03-31 15.41 15.83 15.07 15.66 135617
2023-04-03 15.58 15.88 15.29 15.36 67832
2023-04-04 15.23 15.58 14.23 14.43 101772
2023-04-05 14.41 14.49 13.56 13.94 168369
2023-04-06 14.00 14.05 13.27 13.56 115831
2023-04-10 13.38 14.99 13.18 14.67 75293
2023-04-11 14.60 15.11 13.35 13.56 78032
2023-04-12 13.51 13.87 12.76 13.59 159678
2023-04-13 13.69 13.82 13.09 13.44 74719
2023-04-14 13.53 13.55 12.75 13.20 116631
2023-04-17 13.19 13.60 12.87 13.55 198480
2023-04-18 13.48 13.68 13.06 13.62 83596
2023-04-19 13.60 14.80 13.27 14.49 77365
2023-04-20 14.49 14.60 13.58 13.77 74124
2023-04-21 13.62 14.40 13.50 14.23 28843
2023-04-24 14.30 14.30 13.65 13.70 73850
2023-04-25 13.85 13.85 13.31 13.42 79792
2023-04-26 13.32 13.41 12.77 12.86 80291
2023-04-27 12.91 13.36 12.75 13.08 53947
2023-04-28 12.62 13.78 12.62 13.45 53795
2023-05-01 13.51 13.82 13.33 13.66 63766
2023-05-02 13.65 13.74 13.36 13.53 27075
2023-05-03 13.29 14.35 13.12 14.20 186402
2023-05-04 14.15 15.23 13.66 14.65 225805
2023-05-05 14.83 16.14 14.77 15.67 98549
2023-05-08 15.77 16.30 15.58 16.16 96515
2023-05-09 16.00 17.45 15.95 16.74 108841
2023-05-10 17.09 17.70 15.94 16.10 121791
2023-05-11 16.01 16.21 15.60 16.04 68150
2023-05-12 16.00 17.00 15.74 16.15 85236
2023-05-15 16.48 16.56 15.82 16.19 87358
2023-05-16 16.97 16.97 15.00 15.45 66265
2023-05-17 15.75 16.43 15.32 16.02 107324
2023-05-18 16.03 16.06 15.32 15.86 48175
2023-05-19 16.21 16.21 15.26 15.51 52796
2023-05-22 15.70 16.28 15.48 15.85 121240
2023-05-23 15.83 16.23 15.47 15.68 53945
2023-05-24 15.64 15.81 15.11 15.23 38274
2023-05-25 15.17 15.17 13.85 14.12 83538
2023-05-26 14.20 14.43 13.82 14.08 113786
2023-05-30 14.23 14.95 13.84 14.31 88843
2023-05-31 14.58 15.08 13.80 14.54 144889
2023-06-01 14.45 14.86 14.14 14.47 99689
2023-06-02 14.76 14.83 14.04 14.72 135409
2023-06-05 14.64 14.93 14.42 14.61 80002
2023-06-06 14.35 15.38 14.34 15.26 193947
2023-06-07 15.38 16.02 14.65 15.12 186837
2023-06-08 14.83 15.44 14.80 15.34 65299
2023-06-09 15.41 15.69 14.63 14.82 340290
2023-06-12 14.90 15.29 14.65 14.97 70821
2023-06-13 15.13 16.22 15.01 15.82 128466
2023-06-14 15.98 16.17 15.40 15.95 204516
2023-06-15 16.25 16.25 14.94 15.58 272321
2023-06-16 15.91 15.99 15.20 15.75 269192
2023-06-20 15.70 16.31 15.35 16.00 362921
2023-06-21 15.89 16.60 15.39 16.42 606492
2023-06-22 16.21 16.96 15.84 16.09 262364
2023-06-23 15.97 16.60 15.60 15.95 613844
2023-06-26 15.80 15.80 14.61 15.30 497996
2023-06-27 15.32 16.21 14.34 16.14 105755
2023-06-28 16.12 17.35 15.94 17.10 94201
2023-06-29 17.11 17.29 15.87 16.57 176871
2023-06-30 16.65 17.44 16.50 17.05 103350
2023-07-03 17.00 17.05 15.47 15.97 175321
2023-07-05 15.90 16.65 15.60 15.76 263033
2023-07-06 15.47 15.83 14.34 15.50 188776
2023-07-07 15.36 15.76 14.94 15.51 236394
2023-07-10 15.51 15.80 15.08 15.37 380262
2023-07-11 15.32 15.43 14.79 15.25 85162
2023-07-12 15.41 15.66 14.95 15.55 266448
2023-07-13 15.59 15.90 15.45 15.54 41458
2023-07-14 15.50 16.21 15.10 15.52 115529
2023-07-17 15.50 15.76 14.81 14.99 179097
2023-07-18 14.87 15.51 14.80 14.92 152199
2023-07-19 14.92 15.11 14.45 14.99 83343
2023-07-20 14.99 15.18 14.61 14.84 57320
2023-07-21 14.84 15.18 14.72 15.11 115941
2023-07-24 15.15 15.17 14.84 14.92 35524
2023-07-25 14.89 15.03 14.53 14.77 46267
2023-07-26 14.73 15.03 14.32 14.85 48115
2023-07-27 14.94 14.94 13.81 13.98 42874
2023-07-28 14.09 14.81 14.09 14.53 106592
2023-07-31 14.48 14.59 14.02 14.13 76595
2023-08-01 14.05 14.21 13.80 13.85 174895
2023-08-02 13.78 13.97 13.49 13.65 73087
2023-08-03 13.54 14.13 13.44 13.64 56972
2023-08-04 13.69 14.08 13.27 13.30 64129
2023-08-07 13.03 13.11 12.01 12.50 189736
2023-08-08 12.44 13.60 12.33 13.37 236299
2023-08-09 13.40 13.73 12.83 13.23 996437
2023-08-10 13.25 13.40 13.00 13.12 570228
2023-08-11 13.06 13.26 12.39 12.81 324218
2023-08-14 13.01 13.35 12.60 13.25 170951
2023-08-15 13.09 13.24 12.31 12.47 130942
2023-08-16 12.48 12.58 12.15 12.22 158767
2023-08-17 12.22 12.48 12.02 12.18 226511
2023-08-18 12.18 12.63 12.05 12.18 278927
2023-08-21 12.21 12.30 11.96 11.99 204752
2023-08-22 12.04 13.14 12.02 13.05 359532
2023-08-23 13.18 13.32 12.91 12.97 326971
2023-08-24 12.99 13.07 12.86 12.93 105432
2023-08-25 12.99 13.13 12.85 13.00 204768
2023-08-28 13.16 13.16 12.80 12.97 363734
2023-08-29 12.93 13.02 12.48 12.58 226571
2023-08-30 12.69 13.24 12.69 12.85 280930
2023-08-31 12.85 13.06 12.75 12.84 223976
2023-09-01 13.01 13.03 12.78 12.92 115654
2023-09-05 13.00 13.00 12.17 12.20 137451
2023-09-06 12.19 12.34 11.70 12.12 206376
2023-09-07 12.06 12.34 11.30 11.72 224495
2023-09-08 11.85 12.25 11.69 11.85 123384
2023-09-11 12.00 12.00 12.00 12.00 8700
2023-09-12 11.86 13.00 11.86 12.01 196001
2023-09-13 12.03 12.56 11.81 12.02 200625
2023-09-14 12.16 12.49 11.81 11.95 170100
2023-09-15 11.98 12.14 11.23 11.51 258884
2023-09-18 11.49 11.49 10.69 10.94 115942
2023-09-19 11.00 11.02 10.61 10.68 268235
2023-09-20 10.61 11.13 10.04 10.16 96873
2023-09-21 10.01 10.86 9.96 10.72 773387
2023-09-22 10.74 11.24 10.61 10.74 129093
2023-09-25 10.62 10.81 9.83 10.22 110371
2023-09-26 10.19 10.78 9.94 10.10 100133
2023-09-27 10.15 10.28 9.70 9.85 88547
2023-09-28 9.67 9.85 8.87 9.30 241477
2023-09-29 9.37 9.73 9.37 9.51 102678
2023-10-02 9.50 10.09 8.87 9.13 87053
2023-10-03 9.07 9.36 8.72 9.23 73759
2023-10-04 9.25 9.28 8.79 9.27 221372
2023-10-05 9.32 10.01 9.24 9.84 89124
2023-10-06 9.89 10.05 9.31 9.76 73926
2023-10-09 9.55 9.55 9.05 9.39 54990
2023-10-10 9.43 9.90 9.11 9.69 57078
2023-10-11 9.61 9.80 9.31 9.38 56403
2023-10-12 9.29 9.30 8.42 8.58 85880
2023-10-13 8.55 9.18 8.22 9.06 104044
2023-10-16 9.23 9.62 8.98 9.53 99526
2023-10-17 9.36 9.51 8.98 9.36 116469
2023-10-18 9.23 9.23 8.91 8.92 70835
2023-10-19 8.93 8.93 7.98 8.15 119182
2023-10-20 8.17 8.48 8.02 8.36 99150
2023-10-23 8.36 8.57 8.01 8.41 241476
2023-10-24 8.41 8.88 8.41 8.77 213322
2023-10-25 8.77 8.98 8.09 8.18 98353
2023-10-26 8.17 8.39 7.96 8.05 96436
2023-10-27 8.03 8.08 7.44 7.60 92817
2023-10-30 7.86 8.11 7.63 8.07 317497
2023-10-31 7.95 8.19 7.61 7.73 231903
2023-11-01 7.82 7.83 7.52 7.75 79431
2023-11-02 7.81 7.90 7.50 7.80 246065
2023-11-03 8.03 8.92 7.97 8.31 408654
2023-11-06 8.31 8.51 7.65 8.10 713531
2023-11-07 8.16 9.03 8.11 8.75 382145
2023-11-08 8.75 8.84 7.58 8.16 254088
2023-11-09 8.20 8.44 7.39 7.40 66112
2023-11-10 7.40 7.40 6.40 6.45 176848
2023-11-13 6.42 6.50 6.14 6.36 149355
2023-11-14 6.68 7.69 6.52 7.15 322290
2023-11-15 7.19 7.43 6.74 6.78 137056
2023-11-16 6.76 6.87 6.53 6.71 128642
2023-11-17 6.74 6.99 6.58 6.83 167284
2023-11-20 6.87 6.95 6.39 6.43 102695
2023-11-21 6.37 6.43 5.94 6.02 114819
2023-11-22 6.15 6.15 5.85 5.96 637910
2023-11-24 6.06 6.46 6.06 6.27 100444
2023-11-27 6.24 6.52 6.12 6.44 196350
2023-11-28 6.51 6.77 6.23 6.65 127198
2023-11-29 6.69 7.03 6.62 6.75 138147
2023-11-30 6.91 7.01 6.50 6.66 142275
2023-12-01 6.62 7.24 6.62 7.20 131258
2023-12-04 7.20 7.33 6.73 6.74 149343
2023-12-05 6.70 6.94 6.54 6.80 88999
2023-12-06 6.97 6.97 6.51 6.53 93209
2023-12-07 6.63 6.90 6.38 6.90 188881
2023-12-08 6.89 7.23 6.65 7.18 187785
2023-12-11 7.19 7.23 6.83 7.02 325728
2023-12-12 7.05 7.27 6.99 7.09 188200
2023-12-13 7.18 8.07 7.05 8.04 153317
2023-12-14 8.16 8.72 8.05 8.25 96015
2023-12-15 8.48 8.52 7.71 8.06 841782
2023-12-18 8.00 8.08 7.66 7.86 119329
2023-12-19 7.92 8.22 7.73 8.00 88044
2023-12-20 7.88 8.03 7.56 7.60 62231
2023-12-21 7.77 7.84 7.29 7.47 101128
2023-12-22 7.63 8.57 7.37 8.09 230718
2023-12-26 8.15 8.28 7.86 8.16 164516
2023-12-27 8.27 8.40 8.05 8.34 55821
2023-12-28 8.33 8.72 8.27 8.57 82579
2023-12-29 8.48 8.75 8.37 8.60 139264
2024-01-02 8.49 9.08 8.49 8.68 119828
2024-01-03 8.68 8.80 8.50 8.55 94479
2024-01-04 8.61 8.88 8.50 8.63 81550
2024-01-05 8.72 8.99 8.47 8.65 116886
2024-01-08 8.62 9.15 8.48 9.12 65488
2024-01-09 8.98 9.31 8.90 9.06 65436
2024-01-10 9.03 9.51 8.96 9.23 229947
2024-01-11 9.23 9.44 8.96 9.02 96125
2024-01-12 9.20 9.44 8.92 9.30 77918
2024-01-16 9.20 9.35 8.60 8.68 97072
2024-01-17 8.42 8.81 8.27 8.71 79238
2024-01-18 8.83 8.83 7.95 8.27 89121
2024-01-19 8.35 8.88 8.28 8.77 87287
2024-01-22 8.70 9.04 8.49 8.95 79885
2024-01-23 9.16 9.46 8.98 9.45 86836
2024-01-24 9.66 10.33 9.32 10.01 138737
2024-01-25 10.15 10.80 10.00 10.64 135267
2024-01-26 10.72 10.93 10.23 10.30 172291
2024-01-29 10.30 11.09 9.78 10.94 134884
2024-01-30 10.88 11.15 10.75 10.85 59688
2024-01-31 10.80 11.20 10.66 10.91 97421
2024-02-01 10.97 12.75 10.97 12.70 507906
2024-02-02 13.10 13.38 12.06 12.16 158786
2024-02-05 11.92 12.29 11.41 12.03 99516
2024-02-06 11.92 12.55 11.47 12.28 60031
2024-02-07 12.34 12.81 12.18 12.47 174745
2024-02-08 14.50 15.30 13.96 14.03 1401240
2024-02-09 14.15 15.00 14.02 14.73 361145
2024-02-12 14.86 15.01 14.70 14.72 204593
2024-02-13 13.96 14.61 13.81 14.25 445728
2024-02-14 14.47 14.68 14.30 14.54 116047
2024-02-15 14.97 15.16 14.47 14.98 244783
2024-02-16 14.93 15.55 14.53 15.48 251517
2024-02-20 15.28 15.57 15.16 15.30 146128
2024-02-21 15.33 15.38 14.73 15.25 109195
2024-02-22 15.13 15.96 15.13 15.66 202341
2024-02-23 15.60 15.93 15.33 15.88 63151
2024-02-26 15.89 16.23 15.76 16.15 163694
2024-02-27 16.47 16.91 15.98 15.99 219692
2024-02-28 15.83 15.95 14.45 14.74 181865
2024-02-29 15.05 15.46 14.70 15.38 106778
2024-03-01 15.48 15.89 15.14 15.34 207232
2024-03-04 15.45 15.45 14.70 14.99 138236
2024-03-05 14.74 15.08 14.58 14.60 78462
2024-03-06 14.88 14.88 13.83 14.00 233186
2024-03-07 14.17 14.21 13.76 13.98 74818
2024-03-08 14.15 14.55 13.53 14.10 216754
2024-03-11 14.10 14.35 13.21 13.26 83192
2024-03-12 13.27 13.30 12.69 12.86 98387
2024-03-13 13.00 13.05 12.30 12.59 376021
2024-03-14 12.60 12.77 12.38 12.60 78888
2024-03-15 12.47 12.88 12.47 12.69 211732
2024-03-18 12.76 12.89 12.42 12.61 83442
2024-03-19 12.67 14.03 12.61 13.48 187552
2024-03-20 13.35 13.86 12.87 13.39 119360
2024-03-21 13.35 13.73 12.65 13.09 422323
2024-03-22 13.08 13.12 12.63 12.84 165113
2024-03-25 12.89 13.24 12.80 12.92 70351
2024-03-26 12.87 13.06 12.64 12.84 77034
2024-03-27 13.53 13.53 12.69 12.78 75313
2024-03-28 13.14 13.14 12.74 12.91 66761
2024-04-01 12.91 13.38 12.80 13.03 86136
2024-04-02 12.58 12.92 12.50 12.58 112122
2024-04-03 12.50 12.98 12.50 12.90 53721
2024-04-04 12.91 13.04 12.57 12.61 66739
2024-04-05 12.93 13.56 12.85 12.99 224030
2024-04-08 13.46 13.75 13.03 13.26 140740
2024-04-09 13.27 13.50 12.95 13.14 151946
2024-04-10 12.98 13.14 12.66 12.84 90061
2024-04-11 12.95 13.12 12.77 13.11 70609
2024-04-12 13.03 13.41 12.71 13.01 64467
2024-04-15 12.93 12.97 12.32 12.34 46275
2024-04-16 12.25 12.50 12.05 12.07 60222
2024-04-17 12.15 12.24 11.89 12.00 86933
2024-04-18 11.98 12.02 10.37 10.75 418551
2024-04-19 10.57 11.29 10.57 11.29 102491
2024-04-22 11.28 11.42 10.96 11.14 35856
2024-04-23 11.16 11.74 11.16 11.43 139605
2024-04-24 11.54 11.67 11.29 11.36 53781
2024-04-25 11.13 11.15 10.70 11.04 52730
2024-04-26 11.17 11.90 11.17 11.87 65808
2024-04-29 12.01 12.41 11.93 12.37 49618
2024-04-30 12.40 12.46 11.95 12.25 182965
2024-05-01 12.41 13.53 12.41 12.80 369927
2024-05-02 13.09 13.23 12.73 13.09 113802
2024-05-03 13.59 13.59 12.81 12.95 71821
2024-05-06 13.16 13.97 12.99 13.75 524509
2024-05-07 13.74 14.31 13.61 14.17 382330
2024-05-08 14.05 14.87 13.78 14.65 277799
2024-05-09 14.68 15.00 13.76 14.27 189561
2024-05-10 14.05 14.21 13.12 13.52 121642
2024-05-13 13.53 13.83 12.60 12.93 127537
2024-05-14 13.23 13.23 12.66 13.06 74411
2024-05-15 13.36 13.75 12.88 13.07 75448
2024-05-16 13.05 13.27 12.98 13.15 57845
2024-05-17 13.12 13.19 12.83 13.00 45212
2024-05-20 12.96 13.05 12.80 12.81 42868
2024-05-21 12.78 12.94 12.61 12.91 63667
2024-05-22 12.99 13.10 12.52 12.52 44436
2024-05-23 12.55 12.55 11.69 12.23 69348
2024-05-24 12.23 12.23 12.00 12.20 44910
2024-05-28 12.40 12.40 11.93 12.16 82538
2024-05-29 11.89 12.38 11.89 12.31 61077
2024-05-30 12.46 12.53 12.16 12.42 95366
2024-05-31 12.54 12.81 12.35 12.77 207540
2024-06-03 13.01 13.62 12.84 13.08 293023
2024-06-04 12.94 13.46 12.84 13.00 127273
2024-06-05 13.00 13.50 12.82 13.49 132236
2024-06-06 13.46 13.52 13.31 13.45 72265
2024-06-07 13.20 13.58 13.06 13.14 60549
2024-06-10 13.13 13.67 13.01 13.50 193533
2024-06-11 13.16 13.31 12.75 12.99 326380
2024-06-12 13.52 13.52 12.44 12.60 274268
2024-06-13 12.49 13.04 12.49 12.69 163210
2024-06-14 12.39 12.64 12.37 12.58 105832
2024-06-17 12.42 12.55 12.09 12.20 143811
2024-06-18 12.12 12.16 11.76 11.79 156596
2024-06-20 11.75 12.09 11.52 11.71 113304
2024-06-21 11.81 12.11 11.81 12.04 842353
2024-06-24 12.16 12.63 12.01 12.63 143683
2024-06-25 12.58 12.72 12.14 12.17 99182
2024-06-26 12.04 12.14 11.04 11.09 406603
2024-06-27 11.08 11.63 11.08 11.50 227074
2024-06-28 11.64 11.77 11.09 11.70 1907099
2024-07-01 11.73 12.36 11.73 12.17 196229
2024-07-02 12.14 12.56 12.06 12.09 185308
2024-07-03 12.09 12.40 12.00 12.15 88033
2024-07-05 12.08 12.53 11.97 12.43 152939
2024-07-08 12.41 12.65 12.18 12.55 152521
2024-07-09 12.51 12.94 12.38 12.89 125339
2024-07-10 13.24 13.46 13.00 13.10 130827
2024-07-11 13.43 13.77 12.93 13.57 321406
2024-07-12 13.84 14.75 13.58 14.48 316110
2024-07-15 14.67 14.69 14.07 14.58 183635
2024-07-16 14.65 15.12 14.34 14.58 324288
2024-07-17 14.35 14.67 13.84 13.89 204645
2024-07-18 13.75 14.17 13.51 13.62 150093
2024-07-19 13.68 13.68 13.12 13.20 89921
2024-07-22 13.25 13.75 13.11 13.67 103140
2024-07-23 13.69 13.80 13.36 13.42 166159
2024-07-24 13.32 13.94 13.14 13.75 1231823
2024-07-25 13.88 14.07 13.10 13.47 325400
2024-07-26 13.74 13.94 13.30 13.45 128254
2024-07-29 13.47 13.47 12.62 12.83 83957
2024-07-30 12.89 13.00 12.44 12.50 63140
2024-07-31 12.58 12.80 12.31 12.39 110349
2024-08-01 12.44 12.49 11.89 12.05 125703
2024-08-02 11.69 12.23 11.62 11.83 265809
2024-08-05 11.00 11.32 10.75 11.16 177881
2024-08-06 11.15 11.34 11.00 11.17 109199
2024-08-07 11.37 11.44 11.05 11.28 131081
2024-08-08 11.47 11.52 11.13 11.17 114565
2024-08-09 11.15 11.26 10.84 11.02 120934
2024-08-12 11.06 11.58 10.77 11.34 164836
2024-08-13 11.50 11.88 11.31 11.83 117742
2024-08-14 11.16 11.16 8.58 9.13 672447
2024-08-15 9.33 9.93 8.85 9.76 720672
2024-08-16 9.76 9.94 9.49 9.81 90108
2024-08-19 9.85 10.69 9.80 10.62 129875
2024-08-20 10.67 11.05 10.44 10.52 153079
2024-08-21 10.58 11.30 10.58 11.14 100380
2024-08-22 11.10 11.34 10.92 11.27 145993
2024-08-23 11.41 11.66 11.24 11.61 172839
2024-08-26 11.74 12.17 11.44 12.05 86924
2024-08-27 12.02 12.50 11.85 12.20 672799
2024-08-28 12.32 12.32 11.99 12.12 65003
2024-08-29 12.26 12.78 12.06 12.57 90810
2024-08-30 12.74 12.84 12.16 12.41 106900
2024-09-03 12.41 12.99 11.88 11.95 93947
2024-09-04 11.86 12.11 11.61 11.82 58654
2024-09-05 11.93 12.08 11.79 11.94 86522
2024-09-06 11.92 11.93 11.10 11.23 101807
2024-09-09 11.25 12.06 11.19 11.84 67649
2024-09-10 11.89 12.08 11.65 12.01 58078
2024-09-11 12.01 12.25 11.59 11.64 64497
2024-09-12 11.64 11.78 11.49 11.59 82584
2024-09-13 11.78 12.19 11.47 11.76 267281
2024-09-16 11.77 11.78 11.40 11.60 152480
2024-09-17 11.69 12.22 11.53 11.98 73979
2024-09-18 12.00 12.31 11.69 11.69 72498
2024-09-19 12.04 12.45 11.53 12.10 281277
2024-09-20 12.04 12.10 11.59 11.71 263998
2024-09-23 11.77 11.77 11.33 11.45 73365
2024-09-24 11.54 11.73 11.26 11.70 84351
2024-09-25 11.72 11.97 11.48 11.87 84980
2024-09-26 12.04 12.13 11.76 11.99 97923
2024-09-27 12.10 12.27 11.80 11.90 97441
2024-09-30 11.81 12.17 11.77 12.11 72980
2024-10-01 12.02 12.34 11.73 12.28 129378
2024-10-02 12.27 12.90 11.90 12.80 211674
2024-10-03 12.80 13.06 12.54 12.91 133786
2024-10-04 13.12 13.92 12.80 13.88 163186
2024-10-07 14.00 14.14 13.51 13.66 272543
2024-10-08 13.70 13.92 13.41 13.60 276702
2024-10-09 13.60 13.76 13.49 13.71 116826
2024-10-10 13.50 13.86 13.40 13.42 150614
2024-10-11 13.38 13.78 13.24 13.56 145258
2024-10-14 13.49 13.64 13.35 13.59 72537
2024-10-15 13.53 13.87 13.42 13.70 65103
2024-10-16 13.85 13.95 13.50 13.94 111764
2024-10-17 13.99 14.00 13.55 13.88 78675
2024-10-18 14.00 14.44 13.68 14.40 109840
2024-10-21 14.47 14.47 13.78 13.83 41662
2024-10-22 13.81 13.95 13.63 13.95 36374
2024-10-23 13.90 14.07 13.56 13.67 39537
2024-10-24 13.73 13.79 13.34 13.60 47755
2024-10-25 13.74 14.00 13.49 13.61 117217
2024-10-28 13.83 14.01 13.63 13.89 98601
2024-10-29 14.00 14.05 13.67 13.96 150136
2024-10-30 13.79 13.96 13.60 13.78 406974
2024-10-31 13.48 13.61 12.58 13.38 162481
2024-11-01 13.48 13.74 13.11 13.45 175767
2024-11-04 13.48 13.75 13.41 13.50 95672
2024-11-05 13.46 13.70 13.33 13.51 150179
2024-11-06 14.00 15.25 13.61 14.95 673586
2024-11-07 14.99 14.99 13.80 14.16 658690
2024-11-08 14.30 14.61 13.70 14.04 329448
2024-11-11 14.25 15.04 14.12 14.92 342580
2024-11-12 13.51 14.73 13.00 13.38 397621
2024-11-13 13.51 13.53 12.15 12.45 242098
2024-11-14 12.45 12.83 12.08 12.17 205589
2024-11-15 12.27 12.27 11.36 11.48 224898
2024-11-18 11.48 11.80 11.34 11.40 135024
2024-11-19 11.30 13.00 11.30 12.86 230512
2024-11-20 12.93 13.06 12.23 12.60 193758
2024-11-21 12.70 12.78 11.78 11.87 230393
2024-11-22 11.89 12.61 11.84 12.49 150706
2024-11-25 12.70 13.33 12.70 12.70 210135
2024-11-26 12.65 13.05 12.48 12.52 101893
2024-11-27 12.56 13.19 12.56 13.11 96023
2024-11-29 13.11 13.20 12.68 12.77 104020
2024-12-02 12.78 14.19 12.52 13.49 513928
2024-12-03 13.33 13.74 12.74 12.87 173213
2024-12-04 13.00 13.01 12.40 12.55 119303
2024-12-05 12.41 12.60 12.17 12.22 63439
2024-12-06 12.23 13.34 12.14 13.21 165094
2024-12-09 13.41 13.86 13.18 13.33 193738
2024-12-10 13.26 13.34 12.59 13.14 174161
2024-12-11 13.38 13.38 12.71 12.95 66254
2024-12-12 12.90 12.99 11.70 12.17 108240
2024-12-13 12.04 12.06 11.61 11.90 76232
2024-12-16 12.13 12.30 11.74 12.16 70724
2024-12-17 12.04 12.44 11.97 12.35 95860
2024-12-18 12.44 12.57 11.44 11.64 133479
2024-12-19 11.75 12.16 11.19 11.83 140367
2024-12-20 11.73 12.50 11.55 12.34 512659
2024-12-23 12.20 12.34 11.73 12.06 440038
2024-12-24 12.31 12.81 11.99 12.80 218530
2024-12-26 12.59 13.00 12.05 12.87 280443
2024-12-27 12.81 13.43 12.50 12.82 158603
2024-12-30 12.76 12.91 12.03 12.52 197696
2024-12-31 12.55 12.69 12.04 12.31 61457
2025-01-02 12.33 12.66 12.00 12.25 188898
2025-01-03 12.33 12.99 12.16 12.75 158198
2025-01-06 12.79 13.09 12.73 13.05 132120
2025-01-07 12.99 13.37 12.83 12.98 268809
2025-01-08 12.81 13.00 10.60 11.20 602510
2025-01-10 10.77 10.77 9.31 9.87 435348
2025-01-13 9.63 9.76 8.60 9.36 388973
2025-01-14 9.36 9.39 8.90 9.12 281536
2025-01-15 9.31 9.97 9.24 9.83 246166
2025-01-16 9.80 9.90 9.37 9.50 251290
2025-01-17 9.58 9.87 9.18 9.24 234826
2025-01-21 9.33 9.82 9.27 9.77 329484
2025-01-22 9.80 10.43 9.74 10.19 249072
2025-01-23 10.16 10.71 9.92 10.26 204332
2025-01-24 10.26 10.56 9.89 9.97 206807
2025-01-27 9.87 10.32 9.57 10.00 143885
2025-01-28 10.01 10.08 9.76 9.86 144958
2025-01-29 9.83 10.79 9.57 10.36 460605
2025-01-30 10.47 10.78 10.22 10.27 130667
2025-01-31 10.27 10.47 10.08 10.30 193749
2025-02-03 10.03 10.46 9.82 9.93 280747
2025-02-04 9.86 10.24 9.81 10.21 275366
2025-02-05 10.34 10.90 10.17 10.26 227300
2025-02-06 10.21 10.38 9.99 10.05 225898
2025-02-07 10.02 10.85 9.72 9.81 338332
2025-02-10 9.81 10.18 9.44 9.51 233912
2025-02-11 9.34 9.70 9.02 9.66 310137
2025-02-12 10.61 11.09 9.65 10.63 395636
2025-02-13 10.15 10.67 10.15 10.20 373671
2025-02-14 10.01 10.64 10.01 10.24 245931
2025-02-18 10.19 10.75 9.50 9.60 583150
2025-02-19 9.38 9.50 8.98 9.32 434241
2025-02-20 9.33 9.67 9.14 9.53 300501
2025-02-21 9.69 9.85 9.37 9.56 335438
2025-02-24 9.54 9.58 9.22 9.25 263513
2025-02-25 9.28 9.29 8.24 8.76 996100
2025-02-26 8.77 9.88 8.76 9.68 315525
2025-02-27 9.77 10.24 9.68 9.96 286427
2025-02-28 10.01 10.08 9.00 9.14 448624
2025-03-03 9.17 9.44 8.69 8.94 301367
2025-03-04 8.85 10.00 8.79 9.92 290893
2025-03-05 10.00 10.33 9.80 10.01 189701
2025-03-06 9.86 10.82 9.69 10.54 321065
2025-03-07 10.57 10.77 10.19 10.52 717906
2025-03-10 14.13 18.29 13.50 14.96 15229716
2025-03-11 15.30 15.98 13.41 14.30 2752263
2025-03-12 12.59 13.57 12.55 13.11 5518912
2025-03-13 13.03 13.95 12.77 13.50 1389680
2025-03-14 13.87 14.40 13.53 14.25 1295203
2025-03-17 14.28 14.46 13.80 14.22 639592
2025-03-18 14.46 15.50 14.31 15.43 1718483
2025-03-19 15.47 18.38 15.23 16.75 2285010
2025-03-20 16.43 17.29 16.32 16.73 882689
2025-03-21 16.60 17.26 16.56 16.87 832437
2025-03-24 17.08 17.35 16.15 16.17 1076090
2025-03-25 16.71 17.08 16.28 16.78 1340296
2025-03-26 16.78 17.21 15.94 16.15 1316488
2025-03-27 16.23 16.40 14.74 15.00 1039980
2025-03-28 14.98 15.06 14.11 14.66 1687769

Explore More About MLYS

Coins representing dividend payouts and trends

MLYS Dividend History

Discover Mineralys Therapeutics Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

MLYS Stock Split History

Discover Mineralys Therapeutics Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

MLYS Historical Prices

Explore Mineralys Therapeutics Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.