-
5 DAY PERFORMANCE
+5.75% -
1 MONTH PERFORMANCE
+3.59% -
3 MONTH PERFORMANCE
+5.64% -
6 MONTH PERFORMANCE
+57.39% -
YEAR-TO-DATE PERFORMANCE
+37.77% -
1 YEAR PERFORMANCE
+35.57%
Mirum Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $39.69 | $40.72 (2.6%) | $41.00 | $38.16 | 271,734 | $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 |
| 10/01/2024 | $38.93 | $40.12 (3.06%) | $40.55 | $38.04 | 785,237 | $1.90 B |
| 09/30/2024 | $38.56 | $39.00 (1.14%) | $39.37 | $38.16 | 368,635 | $1.84 B |
| 09/27/2024 | $38.94 | $38.85 (-0.23%) | $39.44 | $38.31 | 192,820 | $1.84 B |
| 09/26/2024 | $39.19 | $38.70 (-1.25%) | $39.30 | $38.40 | 246,226 | $1.83 B |
| 09/25/2024 | $39.05 | $38.99 (-0.15%) | $39.62 | $38.75 | 242,814 | $1.84 B |
| 09/24/2024 | $39.03 | $38.98 (-0.13%) | $39.66 | $38.57 | 639,409 | $1.84 B |
| 09/23/2024 | $39.11 | $38.93 (-0.46%) | $39.51 | $38.19 | 357,800 | $1.84 B |
| 09/20/2024 | $39.46 | $38.96 (-1.27%) | $39.65 | $38.60 | 929,634 | $1.84 B |
| 09/19/2024 | $38.57 | $39.35 (2.02%) | $40.17 | $38.31 | 339,438 | $1.86 B |
| 09/18/2024 | $40.33 | $37.90 (-6.03%) | $40.46 | $36.86 | 1.50 M | $1.79 B |
| 09/17/2024 | $40.74 | $40.29 (-1.1%) | $41.06 | $40.15 | 305,119 | $1.90 B |
| 09/16/2024 | $41.15 | $40.42 (-1.77%) | $41.43 | $40.23 | 342,600 | $1.91 B |
| 09/13/2024 | $41.29 | $41.12 (-0.41%) | $41.77 | $40.90 | 312,121 | $1.94 B |
| 09/12/2024 | $41.86 | $41.13 (-1.74%) | $42.24 | $41.00 | 203,700 | $1.94 B |
| 09/11/2024 | $41.95 | $41.91 (-0.1%) | $42.49 | $41.25 | 237,200 | $1.98 B |
| 09/10/2024 | $41.11 | $41.77 (1.61%) | $41.88 | $40.78 | 223,900 | $1.97 B |
| 09/09/2024 | $41.18 | $41.03 (-0.36%) | $42.22 | $40.82 | 376,413 | $1.94 B |
| 09/06/2024 | $41.78 | $41.12 (-1.58%) | $42.40 | $40.83 | 295,349 | $1.94 B |
| 09/05/2024 | $41.82 | $41.65 (-0.41%) | $41.99 | $40.92 | 233,000 | $1.97 B |
| 09/04/2024 | $41.21 | $41.80 (1.43%) | $42.33 | $40.09 | 368,500 | $1.97 B |
| 09/03/2024 | $43.00 | $41.31 (-3.93%) | $43.66 | $41.17 | 329,200 | $1.95 B |
| 08/30/2024 | $42.18 | $43.11 (2.2%) | $43.37 | $42.00 | 331,405 | $2.04 B |
| 08/29/2024 | $43.17 | $41.98 (-2.76%) | $43.87 | $40.72 | 610,228 | $1.98 B |
| 08/28/2024 | $44.18 | $43.87 (-0.7%) | $45.23 | $43.48 | 375,900 | $2.07 B |
| 08/27/2024 | $43.04 | $44.25 (2.81%) | $44.32 | $42.32 | 526,200 | $2.09 B |
| 08/26/2024 | $41.30 | $43.08 (4.31%) | $43.79 | $41.12 | 310,323 | $2.03 B |
| 08/23/2024 | $41.16 | $41.12 (-0.1%) | $41.99 | $41.04 | 391,356 | $1.94 B |
| 08/22/2024 | $41.48 | $40.98 (-1.21%) | $41.60 | $40.48 | 286,100 | $1.94 B |
| 08/21/2024 | $40.98 | $41.24 (0.63%) | $41.55 | $40.49 | 406,100 | $1.95 B |
| 08/20/2024 | $42.13 | $40.99 (-2.71%) | $42.15 | $40.55 | 452,417 | $1.94 B |
| 08/19/2024 | $40.72 | $41.83 (2.73%) | $42.20 | $40.72 | 477,012 | $1.98 B |
| 08/16/2024 | $41.37 | $40.70 (-1.62%) | $41.60 | $40.51 | 454,215 | $1.92 B |
| 08/15/2024 | $41.87 | $41.53 (-0.81%) | $42.00 | $41.33 | 347,520 | $1.96 B |
| 08/14/2024 | $41.16 | $41.49 (0.8%) | $41.69 | $40.28 | 529,050 | $1.96 B |
| 08/13/2024 | $44.61 | $41.09 (-7.89%) | $44.61 | $40.94 | 577,705 | $1.94 B |
| 08/12/2024 | $39.93 | $44.74 (12.05%) | $44.94 | $39.33 | 1.09 M | $2.11 B |
| 08/09/2024 | $39.76 | $40.02 (0.65%) | $40.20 | $38.88 | 375,533 | $1.89 B |
| 08/08/2024 | $38.96 | $39.87 (2.34%) | $40.19 | $37.84 | 391,722 | $1.88 B |
| 08/07/2024 | $39.83 | $38.96 (-2.18%) | $40.39 | $38.73 | 376,843 | $1.84 B |
| 08/06/2024 | $38.72 | $39.15 (1.11%) | $39.98 | $38.24 | 331,303 | $1.85 B |
| 08/05/2024 | $37.05 | $38.50 (3.91%) | $39.43 | $36.20 | 474,720 | $1.82 B |