Mirum Pharmaceuticals, Inc. - MIRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	68.13	66.68	66.68	69.27	66.64	699,423
August 15, 2025	64.87	67.93	67.93	69	64.33	1.03M
August 14, 2025	64.53	64.83	64.83	65.72	64.17	640,736
August 13, 2025	65	65.14	65.14	65.98	64.07	1.11M
August 12, 2025	66.39	64.72	64.72	67.45	63.95	1.38M
August 11, 2025	60.23	65.87	65.87	66.4	58.48	1.88M
August 08, 2025	59.46	59.97	59.97	60.2	57.79	878,647
August 07, 2025	55.25	59.82	59.82	61	54.75	2.05M
August 06, 2025	51.42	53.39	53.39	53.94	50.25	611,500
August 05, 2025	52.23	51.84	51.84	52.37	51.72	368,636
August 04, 2025	52.15	52.24	52.24	52.53	50.7	313,600
August 01, 2025	51.33	52.02	52.02	52.74	51.33	337,700
July 31, 2025	50.97	51.68	51.68	52.6	50.75	325,700
July 30, 2025	52.07	51.12	51.12	52.49	51.01	406,940
July 29, 2025	52.13	51.17	51.17	52.24	50.92	304,300
July 28, 2025	51.98	51.49	51.49	52.63	51.36	252,407
July 25, 2025	52.01	51.83	51.83	52.33	51.22	247,804
July 24, 2025	53.12	52.17	52.17	53.78	52.12	294,815
July 23, 2025	52.34	53.05	53.05	53.63	51.6	415,800
July 22, 2025	51.86	52.19	52.19	52.28	50.96	335,400
July 21, 2025	51.99	51.95	51.95	52.75	51.08	267,213
July 18, 2025	53	51.93	51.93	53.07	51.81	256,000
July 17, 2025	52.72	52.73	52.73	53.19	52.52	256,900
July 16, 2025	52.12	52.8	52.8	53.59	52.12	372,785
July 15, 2025	53.46	51.98	51.98	53.46	51.73	313,300
July 14, 2025	52.88	53.28	53.28	54.78	52.55	705,635
July 11, 2025	52.86	52.66	52.66	53.91	52.25	321,143
July 10, 2025	53.26	53.01	53.01	53.6	52.38	379,719
July 09, 2025	50.69	53.46	53.46	53.86	50.69	703,182
July 08, 2025	50.34	50.27	50.27	50.81	49.22	298,606
July 07, 2025	49.96	50.47	50.47	50.75	49.6	581,661
July 03, 2025	49.08	50.3	50.3	50.41	49.01	216,700
July 02, 2025	48.25	49.09	49.09	49.33	47.89	462,000
July 01, 2025	50.48	48.39	48.39	50.71	48.24	743,621
June 30, 2025	51.07	50.89	50.89	51.93	50.82	393,700
June 27, 2025	50.68	51.09	51.09	51.3	50.43	939,544
June 26, 2025	50.05	50.56	50.56	51.57	49.39	234,600
June 25, 2025	50.87	50.13	50.13	51.05	49.74	272,409
June 24, 2025	50.68	51.11	51.11	51.15	50.09	310,001
June 23, 2025	50.38	50.28	50.28	50.72	49.41	353,567
June 20, 2025	50.99	50.34	50.34	51.28	49.67	737,624
June 18, 2025	50.7	50.8	50.8	51.07	49.91	414,100
June 17, 2025	49.83	50.7	50.7	50.95	48.78	526,534
June 16, 2025	49.57	50.42	50.42	50.44	49.33	598,401
June 13, 2025	48.19	49.63	49.63	49.91	48.19	442,126
June 12, 2025	48.29	49.02	49.02	49.67	47.79	378,600
June 11, 2025	48.97	48.46	48.46	49.18	47.85	675,212
June 10, 2025	47.15	48.98	48.98	50.05	47.15	600,605
June 09, 2025	46.92	47.05	47.05	47.14	45.37	396,823
June 06, 2025	45.17	46.38	46.38	46.57	45.17	272,949
June 05, 2025	44.22	44.65	44.65	44.77	43.5	393,300
June 04, 2025	45.13	44.61	44.61	45.74	44.5	275,733
June 03, 2025	45.87	45.29	45.29	46.25	45.06	457,345
June 02, 2025	44.79	45.97	45.97	46.57	44.53	587,520
May 30, 2025	43.85	44.46	44.46	44.54	43.3	336,400
May 29, 2025	43.79	44	44	44.57	43.5	513,504
May 28, 2025	43.88	43.73	43.73	44.09	43.49	205,542
May 27, 2025	44.65	43.87	43.87	44.65	43.64	293,700
May 23, 2025	43.63	44	44	44.1	42.89	164,520
May 22, 2025	43.94	44.05	44.05	44.44	43.79	249,900

Mirum Pharmaceuticals, Inc. (MIRM) NASDAQ