5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-8.96%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
+24.91%
YEAR-TO-DATE PERFORMANCE
+1.74%
1 YEAR PERFORMANCE
+40.14%
Mirum Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $41.39 | $41.98 (1.43%) | $42.34 | $41.27 | 201,126 | $2.01 B |
| 12/31/2024 | $41.54 | $41.35 (-0.46%) | $41.76 | $40.91 | 223,009 | $1.98 B |
| 12/30/2024 | $41.18 | $41.18 (0%) | $41.97 | $40.93 | 250,000 | $1.97 B |
| 12/27/2024 | $41.73 | $41.56 (-0.41%) | $42.40 | $41.17 | 215,800 | $1.99 B |
| 12/26/2024 | $42.01 | $42.03 (0.05%) | $42.36 | $41.38 | 194,100 | $2.01 B |
| 12/24/2024 | $41.87 | $42.17 (0.72%) | $42.47 | $41.22 | 78,000 | $2.01 B |
| 12/23/2024 | $41.32 | $41.73 (0.99%) | $42.20 | $41.03 | 320,411 | $1.99 B |
| 12/20/2024 | $40.58 | $41.51 (2.29%) | $42.85 | $40.58 | 1.19 M | $1.98 B |
| 12/19/2024 | $40.73 | $41.13 (0.98%) | $41.42 | $40.26 | 540,627 | $1.97 B |
| 12/18/2024 | $42.62 | $40.60 (-4.74%) | $42.79 | $40.03 | 553,802 | $1.94 B |
| 12/17/2024 | $41.85 | $42.65 (1.91%) | $42.85 | $41.58 | 279,100 | $2.04 B |
| 12/16/2024 | $42.30 | $42.39 (0.21%) | $43.37 | $41.88 | 334,953 | $2.03 B |
| 12/13/2024 | $42.28 | $42.44 (0.38%) | $43.15 | $41.60 | 456,000 | $2.03 B |
| 12/12/2024 | $43.68 | $42.28 (-3.21%) | $43.97 | $41.75 | 561,908 | $2.02 B |
| 12/11/2024 | $44.46 | $43.61 (-1.91%) | $44.54 | $42.79 | 295,012 | $2.08 B |
| 12/10/2024 | $43.14 | $44.10 (2.23%) | $45.03 | $43.13 | 765,300 | $2.11 B |
| 12/09/2024 | $44.12 | $43.31 (-1.84%) | $44.62 | $41.41 | 393,800 | $2.07 B |
| 12/06/2024 | $44.41 | $44.67 (0.59%) | $45.25 | $44.24 | 300,800 | $2.13 B |
| 12/05/2024 | $45.50 | $44.40 (-2.42%) | $45.95 | $44.35 | 304,100 | $2.12 B |
| 12/04/2024 | $45.65 | $45.47 (-0.39%) | $46.76 | $45.02 | 219,500 | $2.17 B |
| 12/03/2024 | $46.04 | $45.59 (-0.98%) | $46.73 | $45.19 | 200,208 | $2.18 B |
| 12/02/2024 | $46.51 | $46.21 (-0.65%) | $46.67 | $44.61 | 301,400 | $2.21 B |
| 11/29/2024 | $46.56 | $46.22 (-0.73%) | $47.08 | $46.09 | 206,900 | $2.21 B |
| 11/27/2024 | $45.25 | $46.65 (3.09%) | $46.87 | $44.68 | 279,943 | $2.23 B |
| 11/26/2024 | $44.46 | $45.15 (1.55%) | $45.40 | $43.86 | 323,950 | $2.16 B |
| 11/25/2024 | $45.13 | $44.27 (-1.91%) | $46.04 | $43.62 | 544,613 | $2.12 B |
| 11/22/2024 | $43.46 | $44.73 (2.92%) | $44.93 | $43.19 | 314,200 | $2.14 B |
| 11/21/2024 | $43.92 | $43.48 (-1%) | $44.12 | $42.27 | 352,000 | $2.08 B |
| 11/20/2024 | $42.11 | $43.69 (3.75%) | $44.12 | $41.40 | 450,900 | $2.09 B |
| 11/19/2024 | $41.52 | $42.09 (1.37%) | $42.87 | $41.05 | 389,600 | $2.01 B |
| 11/18/2024 | $44.17 | $41.42 (-6.23%) | $44.39 | $40.80 | 595,800 | $1.98 B |
| 11/15/2024 | $46.41 | $44.50 (-4.12%) | $46.80 | $43.75 | 605,104 | $2.13 B |
| 11/14/2024 | $44.05 | $46.26 (5.02%) | $48.89 | $43.92 | 862,800 | $2.21 B |
| 11/13/2024 | $43.15 | $43.92 (1.78%) | $44.64 | $42.48 | 622,300 | $2.10 B |
| 11/12/2024 | $44.00 | $42.28 (-3.91%) | $45.81 | $41.09 | 717,971 | $2.02 B |
| 11/11/2024 | $42.25 | $41.61 (-1.51%) | $42.49 | $41.46 | 287,900 | $1.99 B |
| 11/08/2024 | $41.13 | $42.00 (2.12%) | $42.58 | $41.13 | 367,700 | $1.98 B |
| 11/07/2024 | $40.89 | $41.08 (0.46%) | $41.47 | $40.61 | 241,800 | $1.94 B |
| 11/06/2024 | $42.75 | $41.09 (-3.88%) | $42.75 | $40.99 | 438,220 | $1.94 B |
| 11/05/2024 | $39.69 | $40.72 (2.6%) | $41.00 | $38.16 | 271,737 | $1.92 B |
| 11/04/2024 | $40.41 | $40.45 (0.1%) | $41.15 | $40.01 | 356,800 | $1.91 B |
| 11/01/2024 | $38.91 | $40.40 (3.83%) | $40.98 | $38.74 | 357,420 | $1.91 B |
| 10/31/2024 | $39.17 | $38.46 (-1.81%) | $39.47 | $38.30 | 246,800 | $1.82 B |
| 10/30/2024 | $38.96 | $39.18 (0.56%) | $40.24 | $38.57 | 306,204 | $1.85 B |
| 10/29/2024 | $39.36 | $39.06 (-0.76%) | $39.99 | $38.67 | 203,733 | $1.85 B |
| 10/28/2024 | $39.32 | $39.54 (0.56%) | $40.13 | $39.12 | 203,126 | $1.87 B |
| 10/25/2024 | $39.55 | $38.89 (-1.67%) | $40.18 | $38.71 | 195,510 | $1.84 B |
| 10/24/2024 | $38.52 | $39.36 (2.18%) | $39.57 | $38.16 | 277,204 | $1.86 B |
| 10/23/2024 | $39.50 | $38.42 (-2.73%) | $39.70 | $38.15 | 213,910 | $1.81 B |
| 10/22/2024 | $39.32 | $39.68 (0.92%) | $40.07 | $39.13 | 145,200 | $1.87 B |
| 10/21/2024 | $39.26 | $39.35 (0.23%) | $39.49 | $38.30 | 213,722 | $1.86 B |
| 10/18/2024 | $39.48 | $39.46 (-0.05%) | $40.34 | $39.17 | 644,701 | $1.86 B |
| 10/17/2024 | $39.64 | $39.32 (-0.81%) | $39.90 | $38.87 | 405,700 | $1.86 B |
| 10/16/2024 | $40.08 | $39.78 (-0.75%) | $40.57 | $39.66 | 235,600 | $1.88 B |
| 10/15/2024 | $39.57 | $39.71 (0.35%) | $40.12 | $39.22 | 136,339 | $1.88 B |
| 10/14/2024 | $39.93 | $39.77 (-0.4%) | $40.31 | $39.60 | 114,600 | $1.88 B |
| 10/11/2024 | $38.48 | $40.11 (4.24%) | $40.49 | $38.48 | 483,414 | $1.89 B |
| 10/10/2024 | $37.79 | $38.48 (1.83%) | $38.61 | $37.53 | 352,062 | $1.82 B |
| 10/09/2024 | $38.98 | $37.85 (-2.9%) | $38.98 | $37.51 | 220,956 | $1.79 B |
| 10/08/2024 | $38.89 | $38.91 (0.05%) | $39.84 | $38.86 | 220,700 | $1.84 B |
| 10/07/2024 | $39.27 | $38.75 (-1.32%) | $39.50 | $37.65 | 283,743 | $1.83 B |
| 10/04/2024 | $39.97 | $39.26 (-1.78%) | $40.36 | $39.17 | 278,536 | $1.85 B |
| 10/03/2024 | $40.89 | $39.61 (-3.13%) | $41.31 | $39.38 | 240,300 | $1.87 B |
| 10/02/2024 | $40.11 | $41.49 (3.44%) | $42.79 | $39.71 | 524,700 | $1.96 B |