Mirum Pharmaceuticals, Inc. (MIRM)

Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	88.27	88.39	84.94	87.88	87.88	-1.73%	969,083
Mar 23, 2026	88.77	91.54	87.94	89.43	89.43	1.04%	1,347,099
Mar 20, 2026	90.73	91.70	86.90	88.51	88.51	-2.44%	2,216,411
Mar 19, 2026	90.75	94.16	90.00	90.72	90.72	-1.03%	962,210
Mar 18, 2026	95.15	96.58	90.91	91.66	91.66	-5.06%	1,194,351
Mar 17, 2026	92.56	96.65	90.57	96.55	96.55	4.22%	865,362
Mar 16, 2026	90.76	93.51	90.15	92.64	92.64	2.18%	724,432
Mar 13, 2026	90.13	92.72	89.74	90.66	90.66	0.98%	505,637
Mar 12, 2026	90.04	91.24	87.84	89.78	89.78	-2.15%	1,169,697
Mar 11, 2026	89.85	92.55	89.56	91.75	91.75	0.90%	567,146
Mar 10, 2026	88.05	91.00	87.26	90.93	90.93	2.42%	768,710
Mar 9, 2026	86.15	89.17	84.33	88.78	88.78	2.87%	1,099,283
Mar 6, 2026	86.01	88.86	85.76	86.30	86.30	-1.75%	598,986
Mar 5, 2026	92.56	94.11	87.62	87.84	87.84	-5.59%	1,584,510
Mar 4, 2026	89.16	93.27	87.84	93.04	93.04	5.97%	777,340
Mar 3, 2026	88.87	91.16	87.60	87.80	87.80	-2.54%	610,813
Mar 2, 2026	90.86	91.99	87.95	90.09	90.09	-2.38%	633,628
Feb 27, 2026	91.01	95.46	90.80	92.29	92.29	0.11%	999,057
Feb 26, 2026	96.53	100.19	90.26	92.19	92.19	-15.13%	2,176,030
Feb 25, 2026	107.77	109.05	106.43	108.62	108.62	1.06%	644,680
Feb 24, 2026	106.74	109.28	105.28	107.48	107.48	1.50%	622,063
Feb 23, 2026	104.80	106.85	104.15	105.89	105.89	0.69%	427,446
Feb 20, 2026	105.32	106.34	102.51	105.16	105.16	-0.31%	606,134
Feb 19, 2026	104.94	105.81	103.40	105.49	105.49	0.37%	593,717
Feb 18, 2026	104.18	107.41	102.94	105.10	105.10	2.21%	539,986
Feb 17, 2026	102.47	104.54	101.00	102.83	102.83	-0.26%	717,948
Feb 13, 2026	102.09	103.70	100.83	103.10	103.10	1.07%	540,939
Feb 12, 2026	100.82	103.42	99.80	102.01	102.01	2.13%	505,779
Feb 11, 2026	102.03	102.13	98.70	99.88	99.88	-1.02%	521,299
Feb 10, 2026	100.54	101.26	99.70	100.91	100.91	0.37%	254,238
Feb 9, 2026	100.25	100.85	98.25	100.54	100.54	0.07%	637,297
Feb 6, 2026	100.02	101.08	97.49	100.47	100.47	2.28%	588,729
Feb 5, 2026	104.12	104.12	97.58	98.23	98.23	-5.51%	667,384
Feb 4, 2026	105.74	105.74	100.86	103.96	103.96	-1.41%	958,357
Feb 3, 2026	104.15	105.64	102.75	105.45	105.45	1.59%	670,654
Feb 2, 2026	103.11	105.11	101.79	103.80	103.80	0.56%	902,588
Jan 30, 2026	102.85	103.72	100.62	103.22	103.22	0.29%	805,332
Jan 29, 2026	100.70	103.81	100.01	102.92	102.92	2.05%	576,625
Jan 28, 2026	101.50	101.50	98.46	100.85	100.85	1.59%	1,025,704
Jan 27, 2026	96.92	99.44	95.24	99.27	99.27	2.42%	678,965
Jan 26, 2026	96.17	98.49	93.23	96.92	96.92	2.79%	882,315
Jan 23, 2026	96.23	96.84	93.19	94.29	94.29	-1.81%	802,708
Jan 22, 2026	92.47	96.13	91.52	96.03	96.03	2.96%	774,376
Jan 21, 2026	91.38	93.99	90.49	93.27	93.27	1.50%	1,783,059
Jan 20, 2026	90.27	92.19	89.47	91.89	91.89	0.92%	574,928
Jan 16, 2026	93.70	93.70	90.86	91.05	91.05	-1.38%	335,707
Jan 15, 2026	90.99	92.54	85.98	92.32	92.32	1.84%	726,576
Jan 14, 2026	90.76	91.41	89.50	90.65	90.65	0.23%	492,257
Jan 13, 2026	90.34	91.80	88.38	90.44	90.44	1.05%	749,314
Jan 12, 2026	85.62	90.08	82.00	89.50	89.50	3.38%	1,228,586

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.