5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
+12.65%
3 MONTH PERFORMANCE
+19.68%
6 MONTH PERFORMANCE
+17.52%
YEAR-TO-DATE PERFORMANCE
+21.64%
1 YEAR PERFORMANCE
+46.09%
Mirum Pharmaceuticals, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $49.08 | $50.30 (2.49%) | $50.41 | $49.01 | 216.70 K | $2.46 B |
07/02/2025 | $48.25 | $49.09 (1.74%) | $49.33 | $47.89 | 462.00 K | $2.40 B |
07/01/2025 | $50.48 | $48.39 (-4.14%) | $50.71 | $48.24 | 743.62 K | $2.37 B |
06/30/2025 | $51.07 | $50.89 (-0.35%) | $51.93 | $50.82 | 393.70 K | $2.49 B |
06/27/2025 | $50.68 | $51.09 (0.81%) | $51.30 | $50.43 | 939.54 K | $2.50 B |
06/26/2025 | $50.05 | $50.56 (1.02%) | $51.57 | $49.39 | 234.60 K | $2.47 B |
06/25/2025 | $50.87 | $50.13 (-1.45%) | $51.05 | $49.74 | 272.41 K | $2.45 B |
06/24/2025 | $50.68 | $51.11 (0.85%) | $51.15 | $50.09 | 310.00 K | $2.50 B |
06/23/2025 | $50.38 | $50.28 (-0.2%) | $50.72 | $49.41 | 353.57 K | $2.46 B |
06/20/2025 | $50.99 | $50.34 (-1.27%) | $51.28 | $49.67 | 737.62 K | $2.46 B |
06/18/2025 | $50.70 | $50.80 (0.2%) | $51.07 | $49.91 | 414.10 K | $2.48 B |
06/17/2025 | $49.83 | $50.70 (1.75%) | $50.95 | $48.78 | 526.53 K | $2.48 B |
06/16/2025 | $49.57 | $50.42 (1.71%) | $50.44 | $49.33 | 598.40 K | $2.46 B |
06/13/2025 | $48.19 | $49.63 (2.99%) | $49.91 | $48.19 | 442.13 K | $2.43 B |
06/12/2025 | $48.29 | $49.02 (1.51%) | $49.67 | $47.79 | 378.60 K | $2.40 B |
06/11/2025 | $48.97 | $48.46 (-1.04%) | $49.18 | $47.85 | 675.21 K | $2.37 B |
06/10/2025 | $47.15 | $48.98 (3.88%) | $50.05 | $47.15 | 600.61 K | $2.39 B |
06/09/2025 | $46.92 | $47.05 (0.28%) | $47.14 | $45.37 | 396.82 K | $2.30 B |
06/06/2025 | $45.17 | $46.38 (2.68%) | $46.57 | $45.17 | 272.95 K | $2.27 B |
06/05/2025 | $44.22 | $44.65 (0.97%) | $44.77 | $43.50 | 393.30 K | $2.18 B |
06/04/2025 | $45.13 | $44.61 (-1.15%) | $45.74 | $44.50 | 275.73 K | $2.18 B |
06/03/2025 | $45.87 | $45.29 (-1.26%) | $46.25 | $45.06 | 457.35 K | $2.21 B |
06/02/2025 | $44.79 | $45.97 (2.63%) | $46.57 | $44.38 | 587.53 K | $2.25 B |
05/30/2025 | $43.85 | $44.46 (1.39%) | $44.54 | $43.30 | 336.40 K | $2.17 B |
05/29/2025 | $43.79 | $44.00 (0.48%) | $44.57 | $43.50 | 513.50 K | $2.15 B |
05/28/2025 | $43.88 | $43.73 (-0.34%) | $44.09 | $43.49 | 205.54 K | $2.14 B |
05/27/2025 | $44.65 | $43.87 (-1.75%) | $44.65 | $43.64 | 293.70 K | $2.14 B |
05/23/2025 | $43.63 | $44.00 (0.85%) | $44.10 | $42.89 | 164.64 K | $2.15 B |
05/22/2025 | $43.94 | $44.05 (0.25%) | $44.44 | $43.79 | 249.90 K | $2.15 B |
05/21/2025 | $44.91 | $44.31 (-1.34%) | $45.35 | $43.82 | 322.80 K | $2.17 B |
05/20/2025 | $44.89 | $45.34 (1%) | $45.35 | $44.00 | 393.20 K | $2.22 B |
05/19/2025 | $44.95 | $44.89 (-0.13%) | $45.70 | $44.39 | 375.60 K | $2.19 B |
05/16/2025 | $45.20 | $45.01 (-0.42%) | $45.66 | $44.68 | 219.85 K | $2.20 B |
05/15/2025 | $44.80 | $45.28 (1.07%) | $45.34 | $44.02 | 231.00 K | $2.21 B |
05/14/2025 | $45.20 | $44.39 (-1.79%) | $45.68 | $44.28 | 230.80 K | $2.17 B |
05/13/2025 | $45.98 | $45.27 (-1.54%) | $46.50 | $44.81 | 462.44 K | $2.21 B |
05/12/2025 | $45.09 | $45.57 (1.06%) | $46.23 | $44.80 | 385.95 K | $2.23 B |
05/09/2025 | $45.27 | $44.27 (-2.21%) | $46.79 | $44.20 | 653.80 K | $2.16 B |
05/08/2025 | $40.00 | $45.24 (13.1%) | $47.43 | $40.00 | 1.25 M | $2.21 B |
05/07/2025 | $40.92 | $41.22 (0.73%) | $41.66 | $40.70 | 405.44 K | $1.99 B |
05/06/2025 | $43.95 | $41.00 (-6.71%) | $43.98 | $40.28 | 372.80 K | $1.98 B |
05/05/2025 | $43.55 | $44.15 (1.38%) | $44.46 | $43.18 | 475.81 K | $2.13 B |
05/02/2025 | $43.70 | $43.69 (-0.02%) | $44.34 | $43.08 | 398.50 K | $2.11 B |
05/01/2025 | $43.35 | $43.42 (0.16%) | $43.88 | $42.37 | 435.30 K | $2.10 B |
04/30/2025 | $42.38 | $43.45 (2.52%) | $43.68 | $41.99 | 351.20 K | $2.10 B |
04/29/2025 | $41.05 | $42.54 (3.63%) | $42.96 | $40.29 | 444.11 K | $2.06 B |
04/28/2025 | $40.77 | $41.31 (1.32%) | $41.50 | $40.30 | 307.34 K | $2.00 B |
04/25/2025 | $40.11 | $40.80 (1.72%) | $41.04 | $39.84 | 186.10 K | $1.97 B |
04/24/2025 | $39.74 | $40.47 (1.84%) | $40.83 | $39.51 | 295.01 K | $1.96 B |
04/23/2025 | $40.04 | $39.62 (-1.05%) | $40.14 | $39.18 | 524.60 K | $1.92 B |
04/22/2025 | $38.79 | $39.43 (1.65%) | $39.52 | $38.33 | 449.80 K | $1.91 B |
04/21/2025 | $38.78 | $38.39 (-1.01%) | $39.87 | $38.22 | 315.20 K | $1.86 B |
04/17/2025 | $38.67 | $39.10 (1.11%) | $39.45 | $38.35 | 429.10 K | $1.89 B |
04/16/2025 | $38.41 | $38.75 (0.89%) | $38.95 | $37.83 | 315.23 K | $1.87 B |
04/15/2025 | $39.28 | $38.63 (-1.65%) | $40.32 | $38.24 | 335.90 K | $1.87 B |
04/14/2025 | $39.90 | $39.59 (-0.78%) | $40.05 | $38.91 | 296.12 K | $1.91 B |
04/11/2025 | $38.99 | $39.58 (1.51%) | $39.89 | $38.14 | 512.12 K | $1.91 B |
04/10/2025 | $39.87 | $39.12 (-1.88%) | $41.23 | $37.33 | 514.50 K | $1.89 B |
04/09/2025 | $38.31 | $41.47 (8.25%) | $42.46 | $36.88 | 881.10 K | $2.00 B |
04/08/2025 | $42.07 | $39.32 (-6.54%) | $43.16 | $38.27 | 516.10 K | $1.90 B |
04/07/2025 | $40.06 | $41.00 (2.35%) | $43.22 | $39.35 | 684.30 K | $1.98 B |