Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	40.04	40.14	39.18	39.62	39.62	0.48%	524,598
Apr 22, 2025	38.79	39.52	38.33	39.43	39.43	2.71%	449,751
Apr 21, 2025	38.78	39.87	38.22	38.39	38.39	-1.82%	315,189
Apr 17, 2025	38.67	39.45	38.35	39.10	39.10	0.90%	429,075
Apr 16, 2025	38.41	38.95	37.83	38.75	38.75	0.31%	315,230
Apr 15, 2025	39.28	40.32	38.24	38.63	38.63	-2.42%	335,878
Apr 14, 2025	39.90	40.05	38.91	39.59	39.59	0.03%	296,120
Apr 11, 2025	38.99	39.89	38.14	39.58	39.58	1.18%	512,121
Apr 10, 2025	39.87	41.23	37.33	39.12	39.12	-5.67%	514,472
Apr 9, 2025	38.31	42.46	36.88	41.47	41.47	5.47%	881,078
Apr 8, 2025	42.07	43.16	38.27	39.32	39.32	-4.10%	516,056
Apr 7, 2025	40.06	43.22	39.35	41.00	41.00	-2.45%	684,269
Apr 4, 2025	42.15	43.03	41.31	42.03	42.03	-2.78%	641,598
Apr 3, 2025	44.86	44.99	43.13	43.23	43.23	-3.93%	464,323
Apr 2, 2025	44.35	45.66	43.64	45.00	45.00	2.18%	451,148
Apr 1, 2025	45.13	45.52	43.65	44.04	44.04	-2.24%	405,393
Mar 31, 2025	45.09	45.71	44.00	45.05	45.05	-2.04%	394,615
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