Mirum Pharmaceuticals Inc... (MIRM)
NASDAQ: MIRM
· Real-Time Price · USD
67.89
3.06 (4.72%)
At close: Aug 15, 2025, 3:59 PM
67.86
-0.04%
After-hours: Aug 15, 2025, 06:59 PM EDT
MIRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.53 | 65.72 | 64.17 | 64.83 | 64.83 | -0.48% | 640,736 |
| Aug 13, 2025 | 65.00 | 65.98 | 64.07 | 65.14 | 65.14 | 0.65% | 1,105,143 |
| Aug 12, 2025 | 66.39 | 67.45 | 63.95 | 64.72 | 64.72 | -1.75% | 1,381,078 |
| Aug 11, 2025 | 60.23 | 66.40 | 58.48 | 65.87 | 65.87 | 9.84% | 1,883,400 |
| Aug 8, 2025 | 59.46 | 60.20 | 57.79 | 59.97 | 59.97 | 0.25% | 878,647 |
| Aug 7, 2025 | 55.25 | 61.00 | 54.75 | 59.82 | 59.82 | 12.04% | 2,046,679 |
| Aug 6, 2025 | 51.42 | 53.94 | 50.25 | 53.39 | 53.39 | 2.99% | 611,500 |
| Aug 5, 2025 | 52.23 | 52.37 | 51.72 | 51.84 | 51.84 | -0.77% | 368,636 |
| Aug 4, 2025 | 52.15 | 52.53 | 50.70 | 52.24 | 52.24 | 0.42% | 313,600 |
| Aug 1, 2025 | 51.33 | 52.74 | 51.33 | 52.02 | 52.02 | 0.66% | 337,700 |
| Jul 31, 2025 | 50.97 | 52.60 | 50.75 | 51.68 | 51.68 | 1.10% | 325,700 |
| Jul 30, 2025 | 52.07 | 52.49 | 51.01 | 51.12 | 51.12 | -0.10% | 406,940 |
| Jul 29, 2025 | 52.13 | 52.24 | 50.92 | 51.17 | 51.17 | -0.62% | 304,300 |
| Jul 28, 2025 | 51.98 | 52.63 | 51.36 | 51.49 | 51.49 | -0.66% | 252,407 |
| Jul 25, 2025 | 52.01 | 52.33 | 51.22 | 51.83 | 51.83 | -0.65% | 247,804 |
| Jul 24, 2025 | 53.12 | 53.78 | 52.12 | 52.17 | 52.17 | -1.66% | 294,815 |
| Jul 23, 2025 | 52.34 | 53.63 | 51.60 | 53.05 | 53.05 | 1.65% | 415,800 |
| Jul 22, 2025 | 51.86 | 52.28 | 50.96 | 52.19 | 52.19 | 0.46% | 335,400 |
| Jul 21, 2025 | 51.99 | 52.75 | 51.08 | 51.95 | 51.95 | 0.04% | 267,213 |
| Jul 18, 2025 | 53.00 | 53.07 | 51.81 | 51.93 | 51.93 | -1.52% | 256,000 |