Mirum Pharmaceuticals Inc... (MIRM)
45.99
-0.09 (-0.20%)
At close: Mar 28, 2025, 3:59 PM
45.99
0.00%
After-hours: Mar 28, 2025, 04:05 PM EDT
MIRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.44 | 46.52 | 45.79 | 45.99 | -0.09 | -0.20% | 155,893 |
| Mar 27, 2025 | 46.80 | 47.17 | 45.61 | 46.08 | -0.20 | -0.43% | 535,436 |
| Mar 26, 2025 | 47.20 | 47.20 | 45.83 | 46.28 | -0.78 | -1.66% | 393,047 |
| Mar 25, 2025 | 47.84 | 47.99 | 46.46 | 47.06 | 0.04 | 0.09% | 264,930 |
| Mar 24, 2025 | 47.00 | 47.69 | 46.00 | 47.02 | 0.00 | 0.00% | 437,300 |
| Mar 21, 2025 | 47.87 | 48.49 | 46.89 | 47.02 | -0.85 | -1.78% | 896,100 |
| Mar 20, 2025 | 47.63 | 49.00 | 46.34 | 47.87 | 0.74 | 1.57% | 454,900 |
| Mar 19, 2025 | 44.08 | 47.66 | 43.82 | 47.13 | 2.82 | 6.36% | 521,933 |
| Mar 18, 2025 | 45.28 | 45.40 | 44.09 | 44.31 | -0.84 | -1.86% | 350,800 |
| Mar 17, 2025 | 45.76 | 46.00 | 43.67 | 45.15 | 0.87 | 1.96% | 452,124 |
| Mar 14, 2025 | 44.77 | 45.90 | 43.84 | 44.28 | -0.28 | -0.63% | 392,600 |
| Mar 13, 2025 | 45.52 | 45.72 | 43.98 | 44.56 | -0.47 | -1.04% | 229,200 |
| Mar 12, 2025 | 44.80 | 46.02 | 44.22 | 45.03 | 0.97 | 2.20% | 789,310 |
| Mar 11, 2025 | 42.89 | 44.47 | 42.83 | 44.06 | 1.05 | 2.44% | 445,200 |
| Mar 10, 2025 | 42.78 | 43.76 | 42.01 | 43.01 | -0.45 | -1.04% | 604,600 |
| Mar 7, 2025 | 43.86 | 44.24 | 42.79 | 43.46 | 0.04 | 0.09% | 585,000 |
| Mar 6, 2025 | 43.87 | 44.44 | 43.25 | 43.42 | -1.22 | -2.73% | 596,779 |
| Mar 5, 2025 | 45.22 | 46.10 | 44.21 | 44.64 | -0.58 | -1.28% | 657,400 |
| Mar 4, 2025 | 45.55 | 46.09 | 44.88 | 45.22 | -0.77 | -1.67% | 560,134 |
| Mar 3, 2025 | 47.60 | 47.93 | 45.70 | 45.99 | -1.58 | -3.32% | 590,014 |
| Feb 28, 2025 | 46.35 | 47.99 | 46.24 | 47.57 | 0.59 | 1.26% | 513,300 |
| Feb 27, 2025 | 49.00 | 50.27 | 44.21 | 46.98 | -3.54 | -7.01% | 967,439 |
| Feb 26, 2025 | 50.29 | 51.75 | 49.99 | 50.52 | 0.59 | 1.18% | 486,728 |
| Feb 25, 2025 | 51.27 | 51.74 | 49.26 | 49.93 | -1.02 | -2.00% | 608,911 |
| Feb 24, 2025 | 52.23 | 53.04 | 50.29 | 50.95 | -1.50 | -2.86% | 594,400 |
| Feb 21, 2025 | 53.56 | 54.23 | 52.05 | 52.45 | -0.71 | -1.34% | 940,110 |
| Feb 20, 2025 | 52.17 | 53.49 | 51.02 | 53.16 | 0.99 | 1.90% | 510,111 |
| Feb 19, 2025 | 52.58 | 53.76 | 51.91 | 52.17 | -0.53 | -1.01% | 568,200 |
| Feb 18, 2025 | 50.21 | 53.03 | 49.48 | 52.70 | 2.66 | 5.32% | 888,832 |
| Feb 14, 2025 | 51.02 | 51.38 | 49.97 | 50.04 | -0.66 | -1.30% | 398,500 |
| Feb 13, 2025 | 51.09 | 51.83 | 50.07 | 50.70 | -0.02 | -0.04% | 237,825 |
| Feb 12, 2025 | 49.34 | 51.00 | 48.53 | 50.72 | 0.56 | 1.12% | 316,921 |
| Feb 11, 2025 | 50.05 | 50.78 | 49.79 | 50.16 | -0.30 | -0.59% | 371,000 |
| Feb 10, 2025 | 51.16 | 51.47 | 50.20 | 50.46 | -0.60 | -1.18% | 356,800 |
| Feb 7, 2025 | 51.23 | 52.53 | 50.41 | 51.06 | -0.17 | -0.33% | 616,405 |
| Feb 6, 2025 | 52.26 | 52.46 | 50.58 | 51.23 | -1.05 | -2.01% | 610,309 |
| Feb 5, 2025 | 50.40 | 53.49 | 50.05 | 52.28 | 2.07 | 4.12% | 801,787 |
| Feb 4, 2025 | 48.36 | 50.34 | 48.33 | 50.21 | 1.62 | 3.33% | 410,219 |
| Feb 3, 2025 | 48.06 | 48.66 | 47.55 | 48.59 | -0.29 | -0.59% | 455,413 |
| Jan 31, 2025 | 48.66 | 50.00 | 48.26 | 48.88 | 0.44 | 0.91% | 441,475 |
| Jan 30, 2025 | 48.79 | 49.11 | 48.02 | 48.44 | -0.16 | -0.33% | 713,602 |
| Jan 29, 2025 | 48.33 | 48.97 | 48.00 | 48.60 | 0.06 | 0.12% | 257,888 |
| Jan 28, 2025 | 48.42 | 49.58 | 48.15 | 48.54 | 0.06 | 0.12% | 326,605 |
| Jan 27, 2025 | 47.39 | 49.40 | 47.39 | 48.48 | 0.95 | 2.00% | 1,319,525 |
| Jan 24, 2025 | 48.33 | 48.41 | 47.40 | 47.53 | -1.12 | -2.30% | 435,624 |
| Jan 23, 2025 | 46.90 | 49.27 | 46.18 | 48.65 | 1.93 | 4.13% | 428,526 |
| Jan 22, 2025 | 48.18 | 48.50 | 46.63 | 46.72 | -1.26 | -2.63% | 598,500 |
| Jan 21, 2025 | 47.15 | 48.66 | 46.51 | 47.98 | 1.03 | 2.19% | 430,997 |
| Jan 17, 2025 | 45.86 | 47.04 | 45.26 | 46.95 | 1.12 | 2.44% | 451,636 |
| Jan 16, 2025 | 46.19 | 46.34 | 45.28 | 45.83 | -0.50 | -1.08% | 499,309 |