5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
-6.00%
6 MONTH PERFORMANCE
-5.34%
YEAR-TO-DATE PERFORMANCE
+6.80%
1 YEAR PERFORMANCE
+79.88%
Mirum Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $44.65 | $43.91 (-1.67%) | $44.57 | $43.85 | 120.60 K | $2.16 B |
| 05/23/2025 | $43.63 | $44.00 (0.85%) | $44.10 | $42.89 | 164.52 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 |
| 04/04/2025 | $42.15 | $42.03 (-0.28%) | $43.03 | $41.31 | 641.60 K | $2.03 B |
| 04/03/2025 | $44.86 | $43.23 (-3.63%) | $44.99 | $43.13 | 464.32 K | $2.09 B |
| 04/02/2025 | $44.35 | $45.00 (1.47%) | $45.66 | $43.64 | 451.15 K | $2.18 B |
| 04/01/2025 | $45.13 | $44.04 (-2.42%) | $45.52 | $43.65 | 405.40 K | $2.13 B |
| 03/31/2025 | $45.09 | $45.05 (-0.09%) | $45.71 | $44.00 | 394.62 K | $2.18 B |
| 03/28/2025 | $46.44 | $45.99 (-0.97%) | $46.52 | $45.79 | 155.90 K | $2.22 B |
| 03/27/2025 | $46.80 | $46.08 (-1.54%) | $47.17 | $45.61 | 535.44 K | $2.23 B |
| 03/26/2025 | $47.20 | $46.28 (-1.95%) | $47.20 | $45.83 | 393.05 K | $2.24 B |
| 03/25/2025 | $47.84 | $47.06 (-1.63%) | $47.99 | $46.46 | 264.93 K | $2.27 B |
| 03/24/2025 | $47.00 | $47.02 (0.04%) | $47.69 | $46.00 | 437.30 K | $2.27 B |
| 03/21/2025 | $47.87 | $47.02 (-1.78%) | $48.49 | $46.89 | 896.10 K | $2.27 B |
| 03/20/2025 | $47.63 | $47.87 (0.5%) | $49.00 | $46.34 | 454.90 K | $2.31 B |
| 03/19/2025 | $44.08 | $47.13 (6.92%) | $47.66 | $43.82 | 521.93 K | $2.28 B |
| 03/18/2025 | $45.28 | $44.31 (-2.14%) | $45.40 | $44.09 | 350.80 K | $2.14 B |
| 03/17/2025 | $45.76 | $45.15 (-1.33%) | $46.00 | $43.67 | 452.12 K | $2.18 B |
| 03/14/2025 | $44.77 | $44.28 (-1.09%) | $45.90 | $43.84 | 392.60 K | $2.14 B |
| 03/13/2025 | $45.52 | $44.56 (-2.11%) | $45.72 | $43.98 | 229.20 K | $2.15 B |
| 03/12/2025 | $44.80 | $45.03 (0.51%) | $46.02 | $44.22 | 789.31 K | $2.18 B |
| 03/11/2025 | $42.89 | $44.06 (2.73%) | $44.47 | $42.83 | 445.20 K | $2.13 B |
| 03/10/2025 | $42.78 | $43.01 (0.54%) | $43.76 | $42.01 | 604.60 K | $2.08 B |
| 03/07/2025 | $43.86 | $43.46 (-0.91%) | $44.24 | $42.79 | 585.00 K | $2.10 B |
| 03/06/2025 | $43.87 | $43.42 (-1.03%) | $44.44 | $43.25 | 596.78 K | $2.10 B |
| 03/05/2025 | $45.22 | $44.64 (-1.28%) | $46.10 | $44.21 | 657.40 K | $2.16 B |
| 03/04/2025 | $45.55 | $45.22 (-0.72%) | $46.09 | $44.88 | 560.13 K | $2.19 B |
| 03/03/2025 | $47.60 | $45.99 (-3.38%) | $47.93 | $45.70 | 590.01 K | $2.22 B |
| 02/28/2025 | $46.35 | $47.57 (2.63%) | $47.99 | $46.24 | 513.30 K | $2.30 B |
| 02/27/2025 | $49.00 | $46.98 (-4.12%) | $50.27 | $44.21 | 967.44 K | $2.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
