UK markets closed

Mirum Pharmaceuticals, Inc. (MIRM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.67+0.10 (+0.42%)
As of 03:53PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202423.4124.0023.4023.6723.67208,133
18 Apr 202423.7324.0623.2923.5723.57400,300
17 Apr 202424.6324.6323.8023.8523.85327,400
16 Apr 202424.1924.6923.7724.0124.01317,700
15 Apr 202424.5224.6023.7623.9123.91404,600
12 Apr 202425.7025.9724.2324.5824.58484,700
11 Apr 202425.5126.0125.5125.8325.83294,600
10 Apr 202425.6125.9425.4525.6325.63377,200
09 Apr 202425.9526.3025.7826.2026.20402,500
08 Apr 202426.1826.3025.5725.9225.92296,200
05 Apr 202425.0626.6124.8526.2626.26555,400
04 Apr 202424.9025.9224.8625.3325.33443,100
03 Apr 202425.1725.1824.4424.7424.74424,900
02 Apr 202425.1225.3024.8225.2125.211,030,000
01 Apr 202424.9325.4924.7225.4525.45526,100
28 Mar 202425.6625.7925.0625.1225.12424,400
27 Mar 202424.7825.5924.7025.1225.12401,400
26 Mar 202426.2526.5224.8924.9224.92462,200
25 Mar 202426.1326.5525.7126.1426.14471,500
22 Mar 202426.0526.4925.8626.1326.13485,000
21 Mar 202427.2327.4126.0126.0426.04500,500
20 Mar 202426.5927.1626.0326.9926.99653,200
19 Mar 202426.6127.2426.4227.0127.01695,000
18 Mar 202426.5026.9425.6425.9825.98790,700
15 Mar 202428.0028.5226.6926.7726.772,323,300
14 Mar 202429.7929.8927.7928.1728.17895,700
13 Mar 202427.8928.7227.5027.7727.77583,900
12 Mar 202426.8327.9626.4127.4827.48500,400
11 Mar 202428.1728.4926.8026.9426.94461,300
08 Mar 202428.6229.0628.0728.1528.15319,200
07 Mar 202428.5828.8028.0028.2128.21279,900
06 Mar 202428.3928.8228.1728.4128.41487,100
05 Mar 202428.7329.0327.3328.0028.00464,600
04 Mar 202429.6529.8228.5928.6828.68318,500
01 Mar 202428.7830.2328.7829.2729.27473,500
29 Feb 202428.5929.9827.8328.7128.711,042,500
28 Feb 202429.6129.8928.7228.8928.89318,700
27 Feb 202429.3229.6528.8529.6129.61452,500
26 Feb 202427.7229.1727.7229.0629.06290,800
23 Feb 202428.1228.4127.7127.8127.81224,000
22 Feb 202428.3128.5427.9228.2228.22273,800
21 Feb 202428.9629.3327.9528.2928.29267,800
20 Feb 202428.7530.0528.7529.0929.09467,500
16 Feb 202428.8529.8228.4929.2829.28437,200
15 Feb 202428.5029.0728.4928.9828.98316,400
14 Feb 202428.4528.7928.1628.4728.47333,300
13 Feb 202429.0429.2127.8928.0828.08864,900
12 Feb 202428.1730.0027.7429.9329.93861,700
09 Feb 202427.2028.2727.0227.9827.98364,600
08 Feb 202426.7127.4426.7127.0227.02414,700
07 Feb 202427.1727.1726.5026.7626.76449,400
06 Feb 202426.2227.2125.9227.2127.21409,200
05 Feb 202426.2226.6026.0126.2726.27325,000
02 Feb 202426.1726.8025.9226.5226.52558,000
01 Feb 202426.4926.8726.1426.5926.59416,600
31 Jan 202426.5927.1026.3726.4626.46438,700
30 Jan 202427.0227.0226.1826.6026.60519,400
29 Jan 202426.3327.1226.1527.1227.12581,300
26 Jan 202426.3326.8326.0226.1726.17385,600
25 Jan 202426.5026.7025.9626.2126.21676,400
24 Jan 202426.7527.0226.4026.4926.49452,400
23 Jan 202426.6426.7625.8826.4926.49587,400
22 Jan 202426.3426.9426.0926.4526.45507,100
19 Jan 202426.3926.5725.8826.3326.33806,800
18 Jan 202426.9626.9826.0026.3426.34972,800
17 Jan 202426.4626.8125.8826.8026.80936,000
16 Jan 202426.5526.9126.0626.7226.72848,100
12 Jan 202426.9527.3726.4427.2927.29571,000
11 Jan 202426.2727.2926.0026.8826.881,104,500
10 Jan 202427.5327.5525.3126.2626.261,452,200
09 Jan 202428.2428.5027.1127.9127.91923,100
08 Jan 202428.4528.5727.1128.5128.511,219,700
05 Jan 202429.4629.6028.7728.8528.85413,200
04 Jan 202429.3930.0529.0229.6829.68577,000
03 Jan 202430.0030.2929.2629.4029.40755,500
02 Jan 202429.5830.2729.2530.0230.02671,000
29 Dec 202329.9230.0029.2529.5229.52565,300
28 Dec 202329.9030.3329.4829.9629.96526,000
27 Dec 202330.5030.8029.8030.0630.06430,100
26 Dec 202330.4330.6029.9030.2530.25430,300
22 Dec 202330.6630.9529.0230.0030.001,096,700
21 Dec 202331.0931.2030.2631.0931.09423,600
20 Dec 202331.6232.6830.7630.7930.79752,000
19 Dec 202329.7031.7029.1931.5731.571,041,500
18 Dec 202327.3729.7327.3729.3929.393,333,800
15 Dec 202334.6035.5633.9934.9334.931,516,600
14 Dec 202334.0734.8133.4534.5934.59878,700
13 Dec 202333.6534.2433.0633.9233.92994,500
12 Dec 202332.5234.0031.8733.6433.64569,700
11 Dec 202333.0833.2031.8032.2832.28768,200
08 Dec 202332.3833.0632.2832.8632.86533,800
07 Dec 202331.4732.5531.4732.2832.28435,600
06 Dec 202332.4032.8331.5631.5831.58347,400
05 Dec 202331.5833.3331.5032.5032.50779,900
04 Dec 202331.9832.3130.9731.7031.70644,800
01 Dec 202332.0832.4931.4432.0032.00499,700
30 Nov 202331.8433.2431.8432.0732.07833,400
29 Nov 202331.4532.4831.4531.6531.65416,200
28 Nov 202331.9432.0630.7531.3331.33461,200
27 Nov 202332.3632.4531.6732.0432.04632,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...