Mirum Pharmaceuticals, Inc. (MIRM)
NASDAQ: MIRM · Real-Time Price · USD
45.57
+1.30 (2.94%)
At close: May 12, 2025, 4:00 PM
45.57
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Mirum Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |