-
5 DAY PERFORMANCE
+0.45% -
1 MONTH PERFORMANCE
+12.65% -
3 MONTH PERFORMANCE
+9.08% -
6 MONTH PERFORMANCE
+70.48% -
YEAR-TO-DATE PERFORMANCE
+51.42% -
1 YEAR PERFORMANCE
+39.69%
Mirum Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $43.46 | $44.73 (2.92%) | $44.93 | $43.19 | 314,189 | $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 |
| 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 |