Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	46.44	46.52	45.79	45.99	45.99	-0.20%	155,899
Mar 27, 2025	46.80	47.17	45.61	46.08	46.08	-0.43%	535,436
Mar 26, 2025	47.20	47.20	45.83	46.28	46.28	-1.66%	393,047
Mar 25, 2025	47.84	47.99	46.46	47.06	47.06	0.09%	264,930
Mar 24, 2025	47.00	47.69	46.00	47.02	47.02	-	437,261
Mar 21, 2025	47.87	48.49	46.89	47.02	47.02	-1.78%	896,068
Mar 20, 2025	47.63	49.00	46.34	47.87	47.87	1.57%	454,895
Mar 19, 2025	44.08	47.66	43.82	47.13	47.13	6.36%	521,933
Mar 18, 2025	45.28	45.40	44.09	44.31	44.31	-1.86%	350,774
Mar 17, 2025	45.76	46.00	43.67	45.15	45.15	1.96%	452,124
Mar 14, 2025	44.77	45.90	43.84	44.28	44.28	-0.63%	392,599
Mar 13, 2025	45.52	45.72	43.98	44.56	44.56	-1.04%	229,182
Mar 12, 2025	44.80	46.02	44.22	45.03	45.03	2.20%	789,310
Mar 11, 2025	42.89	44.47	42.83	44.06	44.06	2.44%	445,182
Mar 10, 2025	42.78	43.76	42.01	43.01	43.01	-1.04%	604,307
Mar 7, 2025	43.86	44.24	42.79	43.46	43.46	0.09%	584,979
Mar 6, 2025	43.87	44.44	43.25	43.42	43.42	-2.73%	596,779
Mar 5, 2025	45.22	46.10	44.21	44.64	44.64	-1.28%	657,365
Mar 4, 2025	45.55	46.09	44.88	45.22	45.22	-1.67%	560,134
Mar 3, 2025	47.60	47.93	45.70	45.99	45.99	-3.32%	590,014
Feb 28, 2025	46.35	47.99	46.24	47.57	47.57	1.27%	513,268
Feb 27, 2025	49.00	50.27	44.21	46.98	46.98	-7.02%	967,439
Feb 26, 2025	50.29	51.75	49.99	50.52	50.52	1.18%	486,728
Feb 25, 2025	51.27	51.74	49.26	49.93	49.93	-2.00%	608,911
Feb 24, 2025	52.23	53.04	50.29	50.95	50.95	-2.86%	594,390
Feb 21, 2025	53.56	54.23	52.05	52.45	52.45	-1.34%	940,110
Feb 20, 2025	52.17	53.49	51.02	53.16	53.16	1.90%	510,111
Feb 19, 2025	52.58	53.76	51.91	52.17	52.17	-1.01%	568,168
Feb 18, 2025	50.21	53.03	49.48	52.70	52.70	5.32%	888,832
Feb 14, 2025	51.02	51.38	49.97	50.04	50.04	-1.30%	398,479
Feb 13, 2025	51.09	51.83	50.07	50.70	50.70	-0.04%	237,825
Feb 12, 2025	49.34	51.00	48.53	50.72	50.72	1.12%	316,921
Feb 11, 2025	50.05	50.78	49.79	50.16	50.16	-0.59%	370,957
Feb 10, 2025	51.16	51.47	50.20	50.46	50.46	-1.18%	356,770
Feb 7, 2025	51.23	52.53	50.41	51.06	51.06	-0.33%	616,405
Feb 6, 2025	52.26	52.46	50.58	51.23	51.23	-2.01%	610,309
Feb 5, 2025	50.40	53.49	50.05	52.28	52.28	4.12%	801,787
Feb 4, 2025	48.36	50.34	48.33	50.21	50.21	3.33%	410,219
Feb 3, 2025	48.06	48.66	47.55	48.59	48.59	-0.59%	455,413
Jan 31, 2025	48.66	50.00	48.26	48.88	48.88	0.91%	441,475
Jan 30, 2025	48.79	49.11	48.02	48.44	48.44	-0.33%	713,602
Jan 29, 2025	48.33	48.97	48.00	48.60	48.60	0.12%	257,888
Jan 28, 2025	48.42	49.58	48.15	48.54	48.54	0.12%	326,605
Jan 27, 2025	47.39	49.40	47.39	48.48	48.48	2.00%	1,319,525
Jan 24, 2025	48.33	48.41	47.40	47.53	47.53	-2.30%	435,624
Jan 23, 2025	46.90	49.27	46.18	48.65	48.65	4.13%	428,526
Jan 22, 2025	48.18	48.50	46.63	46.72	46.72	-2.63%	598,487
Jan 21, 2025	47.15	48.66	46.51	47.98	47.98	2.19%	430,997
Jan 17, 2025	45.86	47.04	45.26	46.95	46.95	2.44%	451,636
Jan 16, 2025	46.19	46.34	45.28	45.83	45.83	-1.08%	499,309