Mirum Pharmaceuticals, Inc. (MIRM)
NASDAQ: MIRM · Real-Time Price · USD
52.19
+0.24 (0.46%)
At close: Jul 22, 2025, 4:00 PM
51.38
-0.81 (-1.55%)
After-hours: Jul 22, 2025, 4:32 PM EDT
Mirum Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 51.86 | 52.28 | 50.96 | 52.19 | 52.19 | 0.46% | 335,378 |
| Jul 21, 2025 | 51.99 | 52.75 | 51.08 | 51.95 | 51.95 | 0.04% | 267,213 |
| Jul 18, 2025 | 53.00 | 53.07 | 51.81 | 51.93 | 51.93 | -1.52% | 255,995 |
| Jul 17, 2025 | 52.72 | 53.19 | 52.52 | 52.73 | 52.73 | -0.13% | 256,864 |
| Jul 16, 2025 | 52.12 | 53.59 | 52.12 | 52.80 | 52.80 | 1.58% | 372,785 |
| Jul 15, 2025 | 53.46 | 53.46 | 51.73 | 51.98 | 51.98 | -2.44% | 313,298 |
| Jul 14, 2025 | 52.88 | 54.78 | 52.55 | 53.28 | 53.28 | 1.18% | 705,635 |
| Jul 11, 2025 | 52.86 | 53.91 | 52.25 | 52.66 | 52.66 | -0.66% | 321,143 |
| Jul 10, 2025 | 53.26 | 53.60 | 52.38 | 53.01 | 53.01 | -0.84% | 379,719 |
| Jul 9, 2025 | 50.69 | 53.86 | 50.69 | 53.46 | 53.46 | 6.35% | 703,182 |
| Jul 8, 2025 | 50.34 | 50.81 | 49.22 | 50.27 | 50.27 | -0.40% | 298,606 |
| Jul 7, 2025 | 49.96 | 50.75 | 49.60 | 50.47 | 50.47 | 0.34% | 581,661 |
| Jul 3, 2025 | 49.08 | 50.41 | 49.01 | 50.30 | 50.30 | 2.46% | 216,684 |
| Jul 2, 2025 | 48.25 | 49.33 | 47.89 | 49.09 | 49.09 | 1.45% | 461,981 |
| Jul 1, 2025 | 50.48 | 50.71 | 48.24 | 48.39 | 48.39 | -4.91% | 743,621 |
| Jun 30, 2025 | 51.07 | 51.93 | 50.82 | 50.89 | 50.89 | -0.39% | 393,695 |
| Jun 27, 2025 | 50.68 | 51.30 | 50.43 | 51.09 | 51.09 | 1.05% | 939,544 |
| Jun 26, 2025 | 50.05 | 51.57 | 49.39 | 50.56 | 50.56 | 0.86% | 234,557 |
| Jun 25, 2025 | 50.87 | 51.05 | 49.74 | 50.13 | 50.13 | -1.92% | 272,409 |
| Jun 24, 2025 | 50.68 | 51.15 | 50.09 | 51.11 | 51.11 | 1.66% | 310,001 |
| Jun 23, 2025 | 50.38 | 50.72 | 49.41 | 50.28 | 50.28 | -0.13% | 353,567 |
| Jun 20, 2025 | 50.99 | 51.28 | 49.67 | 50.34 | 50.34 | -0.91% | 737,624 |
| Jun 18, 2025 | 50.70 | 51.07 | 49.91 | 50.80 | 50.80 | 0.20% | 414,091 |
| Jun 17, 2025 | 49.83 | 50.95 | 48.78 | 50.70 | 50.70 | 0.56% | 526,534 |
| Jun 16, 2025 | 49.57 | 50.44 | 49.33 | 50.42 | 50.42 | 1.59% | 598,401 |
| Jun 13, 2025 | 48.19 | 49.91 | 48.19 | 49.63 | 49.63 | 1.24% | 442,126 |
| Jun 12, 2025 | 48.29 | 49.67 | 47.79 | 49.02 | 49.02 | 1.16% | 378,561 |
| Jun 11, 2025 | 48.97 | 49.18 | 47.85 | 48.46 | 48.46 | -1.06% | 675,212 |
| Jun 10, 2025 | 47.15 | 50.05 | 47.15 | 48.98 | 48.98 | 4.10% | 600,605 |
| Jun 9, 2025 | 46.92 | 47.14 | 45.37 | 47.05 | 47.05 | 1.44% | 396,823 |
| Jun 6, 2025 | 45.17 | 46.57 | 45.17 | 46.38 | 46.38 | 3.87% | 272,949 |
| Jun 5, 2025 | 44.22 | 44.77 | 43.50 | 44.65 | 44.65 | 0.09% | 393,259 |
| Jun 4, 2025 | 45.13 | 45.74 | 44.50 | 44.61 | 44.61 | -1.50% | 275,733 |
| Jun 3, 2025 | 45.87 | 46.25 | 45.06 | 45.29 | 45.29 | -1.48% | 457,345 |
| Jun 2, 2025 | 44.79 | 46.57 | 44.38 | 45.97 | 45.97 | 3.40% | 587,533 |
| May 30, 2025 | 43.85 | 44.54 | 43.30 | 44.46 | 44.46 | 1.05% | 336,375 |
| May 29, 2025 | 43.79 | 44.57 | 43.50 | 44.00 | 44.00 | 0.62% | 513,504 |
| May 28, 2025 | 43.88 | 44.09 | 43.49 | 43.73 | 43.73 | -0.32% | 205,542 |
| May 27, 2025 | 44.65 | 44.65 | 43.64 | 43.87 | 43.87 | -0.30% | 293,688 |
| May 23, 2025 | 43.63 | 44.10 | 42.89 | 44.00 | 44.00 | -0.11% | 164,640 |
| May 22, 2025 | 43.94 | 44.44 | 43.79 | 44.05 | 44.05 | -0.59% | 249,859 |
| May 21, 2025 | 44.91 | 45.35 | 43.82 | 44.31 | 44.31 | -2.27% | 322,751 |
| May 20, 2025 | 44.89 | 45.35 | 44.00 | 45.34 | 45.34 | 1.00% | 393,200 |
| May 19, 2025 | 44.95 | 45.70 | 44.39 | 44.89 | 44.89 | -0.27% | 375,571 |
| May 16, 2025 | 45.20 | 45.66 | 44.68 | 45.01 | 45.01 | -0.60% | 219,847 |
| May 15, 2025 | 44.80 | 45.34 | 44.02 | 45.28 | 45.28 | 2.00% | 230,975 |
| May 14, 2025 | 45.20 | 45.68 | 44.28 | 44.39 | 44.39 | -1.94% | 230,762 |
| May 13, 2025 | 45.98 | 46.50 | 44.81 | 45.27 | 45.27 | -0.66% | 462,438 |
| May 12, 2025 | 45.09 | 46.23 | 44.80 | 45.57 | 45.57 | 2.94% | 385,948 |
| May 9, 2025 | 45.27 | 46.79 | 44.20 | 44.27 | 44.27 | -2.14% | 653,782 |