Mirum Pharmaceuticals, Inc. (MIRM)
NASDAQ: MIRM · Real-Time Price · USD
51.07
+0.51 (1.01%)
At close: Jun 27, 2025, 4:00 PM
51.09
+0.02 (0.04%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Mirum Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |