Mirum Pharmaceuticals, Inc. (MIRM)
NASDAQ: MIRM · Real-Time Price · USD
41.51
+0.38 (0.92%)
At close: Dec 20, 2024, 4:00 PM
41.50
-0.01 (-0.02%)
After-hours: Dec 20, 2024, 4:00 PM EST
Mirum Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |