Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2025	40.00	47.43	40.00	45.24	45.24	9.75%	1,249,682
May 7, 2025	40.92	41.66	40.70	41.22	41.22	0.54%	405,442
May 6, 2025	43.95	43.98	40.29	41.00	41.00	-7.13%	372,763
May 5, 2025	43.55	44.46	43.18	44.15	44.15	1.05%	475,814
May 2, 2025	43.70	44.34	43.08	43.69	43.69	0.62%	398,469
May 1, 2025	43.35	43.88	42.37	43.42	43.42	-0.07%	435,268
Apr 30, 2025	42.38	43.68	41.99	43.45	43.45	2.14%	351,177
Apr 29, 2025	41.05	42.96	40.29	42.54	42.54	2.98%	444,113
Apr 28, 2025	40.77	41.50	40.30	41.31	41.31	1.25%	307,343
Apr 25, 2025	40.11	41.04	39.84	40.80	40.80	0.82%	186,097
Apr 24, 2025	39.74	40.83	39.51	40.47	40.47	2.15%	295,008
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