Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	44.19	47.25	44.15	46.33	46.33	6.95%	644,331
Jan 14, 2025	44.87	45.13	43.20	43.32	43.32	-1.55%	892,292
Jan 13, 2025	41.67	44.10	40.70	44.00	44.00	6.49%	516,403
Jan 10, 2025	41.41	41.61	40.55	41.32	41.32	-1.62%	409,906
Jan 8, 2025	41.93	42.25	41.54	42.00	42.00	-0.14%	305,985
Jan 7, 2025	43.09	43.46	41.78	42.06	42.06	-2.39%	509,128
Jan 6, 2025	42.57	43.52	42.52	43.09	43.09	0.68%	739,724
Jan 3, 2025	42.14	43.12	42.10	42.80	42.80	1.81%	264,381
Jan 2, 2025	41.39	42.34	41.27	42.04	42.04	1.67%	209,656
Dec 31, 2024	41.54	41.76	40.91	41.35	41.35	0.41%	223,009
Dec 30, 2024	41.18	41.97	40.93	41.18	41.18	-0.91%	249,963
Dec 27, 2024	41.73	42.40	41.17	41.56	41.56	-1.12%	215,779
Dec 26, 2024	42.01	42.36	41.38	42.03	42.03	-0.33%	194,060
Dec 24, 2024	41.87	42.47	41.22	42.17	42.17	1.05%	77,973
Dec 23, 2024	41.32	42.20	41.03	41.73	41.73	0.53%	320,411
Dec 20, 2024	40.58	42.85	40.58	41.51	41.51	0.92%	1,185,007
Dec 19, 2024	40.73	41.42	40.26	41.13	41.13	1.31%	540,627
Dec 18, 2024	42.62	42.79	40.03	40.60	40.60	-4.81%	553,802
Dec 17, 2024	41.85	42.85	41.58	42.65	42.65	0.61%	279,097
Dec 16, 2024	42.30	43.37	41.88	42.39	42.39	-0.12%	334,953
Dec 13, 2024	42.28	43.15	41.60	42.44	42.44	0.38%	455,977
Dec 12, 2024	43.68	43.97	41.75	42.28	42.28	-3.05%	561,908
Dec 11, 2024	44.46	44.54	42.79	43.61	43.61	-1.11%	295,012
Dec 10, 2024	43.14	45.03	43.13	44.10	44.10	1.82%	765,269
Dec 9, 2024	44.12	44.62	41.41	43.31	43.31	-3.04%	393,765
Dec 6, 2024	44.41	45.25	44.24	44.67	44.67	0.61%	300,798
Dec 5, 2024	45.50	45.95	44.35	44.40	44.40	-2.35%	304,052
Dec 4, 2024	45.65	46.76	45.02	45.47	45.47	-0.25%	219,494
Dec 3, 2024	46.04	46.73	45.19	45.59	45.59	-1.35%	200,208
Dec 2, 2024	46.51	46.67	44.61	46.21	46.21	-0.02%	301,388
Nov 29, 2024	46.56	47.08	46.09	46.22	46.22	-0.92%	206,870
Nov 27, 2024	45.25	46.87	44.68	46.65	46.65	3.32%	279,943
Nov 26, 2024	44.46	45.40	43.86	45.15	45.15	1.99%	323,950
Nov 25, 2024	45.13	46.04	43.62	44.27	44.27	-1.03%	544,613
Nov 22, 2024	43.46	44.93	43.19	44.73	44.73	2.87%	314,189
Nov 21, 2024	43.92	44.12	42.27	43.48	43.48	-0.48%	351,968
Nov 20, 2024	42.11	44.12	41.40	43.69	43.69	3.80%	450,893
Nov 19, 2024	41.52	42.87	41.05	42.09	42.09	1.62%	389,599
Nov 18, 2024	44.17	44.39	40.80	41.42	41.42	-6.92%	595,776
Nov 15, 2024	46.41	46.80	43.75	44.50	44.50	-3.80%	605,104
Nov 14, 2024	44.05	48.89	43.92	46.26	46.26	5.33%	862,779
Nov 13, 2024	43.15	44.64	42.48	43.92	43.92	3.88%	622,288
Nov 12, 2024	44.00	45.81	41.09	42.28	42.28	1.61%	717,971
Nov 11, 2024	42.25	42.49	41.46	41.61	41.61	-0.93%	287,869
Nov 8, 2024	41.13	42.58	41.13	42.00	42.00	2.24%	367,686
Nov 7, 2024	40.89	41.47	40.61	41.08	41.08	-0.02%	241,777
Nov 6, 2024	42.75	42.75	40.99	41.09	41.09	0.91%	438,220
Nov 5, 2024	39.69	41.00	38.16	40.72	40.72	0.67%	271,737
Nov 4, 2024	40.41	41.15	40.01	40.45	40.45	0.12%	356,790
Nov 1, 2024	38.91	40.98	38.74	40.40	40.40	5.04%	357,420
Oct 31, 2024	39.17	39.47	38.30	38.46	38.46	-1.84%	246,799
Oct 30, 2024	38.96	40.25	38.57	39.18	39.18	0.31%	306,204
Oct 29, 2024	39.36	39.99	38.68	39.06	39.06	-1.21%	203,733
Oct 28, 2024	39.32	40.13	39.12	39.54	39.54	1.67%	203,126
Oct 25, 2024	39.55	40.18	38.71	38.89	38.89	-1.19%	195,510
Oct 24, 2024	38.52	39.57	38.16	39.36	39.36	2.45%	277,204
Oct 23, 2024	39.50	39.70	38.15	38.42	38.42	-3.18%	213,910
Oct 22, 2024	39.32	40.07	39.13	39.68	39.68	0.84%	145,175
Oct 21, 2024	39.26	39.49	38.30	39.35	39.35	-0.28%	213,722
Oct 18, 2024	39.48	40.34	39.17	39.46	39.46	0.36%	644,701
Oct 17, 2024	39.64	39.90	38.87	39.32	39.32	-1.16%	405,696
Oct 16, 2024	40.08	40.57	39.66	39.78	39.78	0.18%	235,555
Oct 15, 2024	39.57	40.12	39.22	39.71	39.71	-0.15%	136,339
Oct 14, 2024	39.93	40.31	39.60	39.77	39.77	-0.85%	114,599
Oct 11, 2024	38.48	40.49	38.48	40.11	40.11	4.24%	483,414
Oct 10, 2024	37.79	38.61	37.53	38.48	38.48	1.66%	352,062
Oct 9, 2024	38.98	38.98	37.51	37.85	37.85	-2.72%	220,956
Oct 8, 2024	38.89	39.84	38.86	38.91	38.91	0.41%	220,654
Oct 7, 2024	39.27	39.50	37.65	38.75	38.75	-1.30%	283,743
Oct 4, 2024	39.97	40.36	39.17	39.26	39.26	-0.88%	278,536
Oct 3, 2024	40.89	41.31	39.38	39.61	39.61	-4.53%	240,282
Oct 2, 2024	40.11	42.79	39.71	41.49	41.49	3.41%	524,661
Oct 1, 2024	38.93	40.55	38.04	40.12	40.12	2.87%	785,237
Sep 30, 2024	38.56	39.37	38.16	39.00	39.00	0.39%	368,635
Sep 27, 2024	38.94	39.44	38.32	38.85	38.85	0.39%	192,820