Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	39.19	39.30	38.40	38.70	38.70	-0.74%	246,226
Sep 25, 2024	39.05	39.62	38.75	38.99	38.99	0.03%	242,814
Sep 24, 2024	39.03	39.66	38.57	38.98	38.98	0.13%	639,409
Sep 23, 2024	39.11	39.51	38.19	38.93	38.93	-0.08%	357,763
Sep 20, 2024	39.46	39.65	38.60	38.96	38.96	-0.99%	929,634
Sep 19, 2024	38.57	40.17	38.31	39.35	39.35	3.83%	339,438
Sep 18, 2024	40.33	40.46	36.86	37.90	37.90	-5.93%	1,498,151
Sep 17, 2024	40.74	41.06	40.15	40.29	40.29	-0.32%	305,119
Sep 16, 2024	41.15	41.43	40.23	40.42	40.42	-1.70%	342,588
Sep 13, 2024	41.29	41.77	40.90	41.12	41.12	-0.02%	312,121
Sep 12, 2024	41.86	42.24	41.00	41.13	41.13	-1.86%	203,696
Sep 11, 2024	41.95	42.49	41.25	41.91	41.91	0.34%	237,175
Sep 10, 2024	41.11	41.88	40.78	41.77	41.77	1.80%	223,860
Sep 9, 2024	41.18	42.22	40.82	41.03	41.03	-0.22%	376,413
Sep 6, 2024	41.78	42.40	40.83	41.12	41.12	-1.27%	295,349
Sep 5, 2024	41.82	41.99	40.92	41.65	41.65	-0.36%	232,978
Sep 4, 2024	41.21	42.33	40.09	41.80	41.80	1.19%	344,290
Sep 3, 2024	43.00	43.66	41.17	41.31	41.31	-4.18%	329,176
Aug 30, 2024	42.18	43.37	42.00	43.11	43.11	2.69%	331,405
Aug 29, 2024	43.17	43.87	40.72	41.98	41.98	-4.31%	610,228
Aug 28, 2024	44.18	45.23	43.48	43.87	43.87	-0.86%	375,852
Aug 27, 2024	43.04	44.32	42.32	44.25	44.25	2.72%	526,160
Aug 26, 2024	41.30	43.79	41.12	43.08	43.08	4.77%	310,323
Aug 23, 2024	41.16	41.99	41.04	41.12	41.12	0.34%	391,356
Aug 22, 2024	41.48	41.60	40.48	40.98	40.98	-0.63%	286,059
Aug 21, 2024	40.98	41.55	40.49	41.24	41.24	0.61%	406,053
Aug 20, 2024	42.13	42.15	40.55	40.99	40.99	-2.01%	452,417
Aug 19, 2024	40.72	42.20	40.72	41.83	41.83	2.78%	477,012
Aug 16, 2024	41.37	41.60	40.51	40.70	40.70	-2.00%	454,215
Aug 15, 2024	41.87	42.00	41.33	41.53	41.53	0.10%	347,520
Aug 14, 2024	41.16	41.69	40.28	41.49	41.49	0.97%	529,050
Aug 13, 2024	44.61	44.61	40.94	41.09	41.09	-8.16%	577,705
Aug 12, 2024	39.93	44.94	39.33	44.74	44.74	11.79%	1,091,537
Aug 9, 2024	39.76	40.20	38.88	40.02	40.02	0.38%	375,533
Aug 8, 2024	38.96	40.19	37.84	39.87	39.87	2.34%	391,722
Aug 7, 2024	39.83	40.39	38.73	38.96	38.96	-0.49%	376,843
Aug 6, 2024	38.72	39.98	38.24	39.15	39.15	1.69%	331,303
Aug 5, 2024	37.05	39.43	36.20	38.50	38.50	-2.23%	474,720
Aug 2, 2024	39.01	40.10	38.81	39.38	39.38	-1.87%	349,077
Aug 1, 2024	40.43	41.41	39.84	40.13	40.13	-1.04%	576,548
Jul 31, 2024	40.62	41.23	39.26	40.55	40.55	0.62%	509,197
Jul 30, 2024	42.13	42.94	40.29	40.30	40.30	-4.16%	473,576
Jul 29, 2024	43.08	43.11	41.25	42.05	42.05	-2.95%	771,668
Jul 26, 2024	41.00	44.70	39.70	43.33	43.33	7.33%	2,411,490
Jul 25, 2024	39.40	41.88	38.91	40.37	40.37	3.33%	800,111
Jul 24, 2024	39.88	40.44	39.07	39.07	39.07	-2.81%	286,012
Jul 23, 2024	39.53	40.75	39.53	40.20	40.20	1.69%	482,855
Jul 22, 2024	39.69	39.93	38.68	39.53	39.53	0.10%	618,082
Jul 19, 2024	37.46	40.07	37.44	39.49	39.49	5.67%	1,224,991
Jul 18, 2024	38.13	38.99	37.07	37.37	37.37	-2.61%	471,304
Jul 17, 2024	39.58	40.38	37.92	38.37	38.37	-4.08%	714,140
Jul 16, 2024	39.63	40.36	39.46	40.00	40.00	1.32%	975,252
Jul 15, 2024	39.51	40.37	39.22	39.48	39.48	0.10%	796,320
Jul 12, 2024	37.80	39.90	37.38	39.44	39.44	4.73%	1,072,100
Jul 11, 2024	36.61	37.90	36.17	37.66	37.66	4.84%	758,885
Jul 10, 2024	36.70	36.79	35.63	35.92	35.92	-1.86%	422,525
Jul 9, 2024	36.13	36.92	35.11	36.60	36.60	1.92%	561,983
Jul 8, 2024	34.65	36.64	34.47	35.91	35.91	4.30%	1,009,029
Jul 5, 2024	33.74	34.50	33.64	34.43	34.43	1.62%	593,804
Jul 3, 2024	33.76	34.53	33.52	33.88	33.88	0.59%	222,124
Jul 2, 2024	34.18	34.52	33.45	33.68	33.68	-1.41%	385,234