Mirum Pharmaceuticals, Inc. (MIRM)
NASDAQ: MIRM · Real-Time Price · USD
81.07
+3.33 (4.28%)
Dec 22, 2025, 4:00 PM EST - Market closed
Mirum Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 76.79 | 81.70 | 75.13 | 81.07 | 81.07 | 4.28% | 948,172 |
| Dec 19, 2025 | 71.06 | 79.95 | 70.76 | 77.74 | 77.74 | 10.61% | 3,827,441 |
| Dec 18, 2025 | 69.46 | 70.95 | 68.97 | 70.28 | 70.28 | 1.86% | 514,822 |
| Dec 17, 2025 | 66.63 | 69.20 | 66.63 | 69.00 | 69.00 | 2.91% | 841,749 |
| Dec 16, 2025 | 64.49 | 68.13 | 64.49 | 67.05 | 67.05 | 4.60% | 1,253,782 |
| Dec 15, 2025 | 65.75 | 65.75 | 63.23 | 64.10 | 64.10 | -1.38% | 530,762 |
| Dec 12, 2025 | 66.14 | 66.48 | 64.23 | 65.00 | 65.00 | -1.10% | 461,128 |
| Dec 11, 2025 | 65.63 | 66.77 | 64.39 | 65.72 | 65.72 | 1.62% | 785,889 |
| Dec 10, 2025 | 65.70 | 65.82 | 63.66 | 64.67 | 64.67 | -1.12% | 727,784 |
| Dec 9, 2025 | 67.87 | 69.46 | 65.00 | 65.40 | 65.40 | -3.68% | 991,877 |
| Dec 8, 2025 | 68.74 | 69.88 | 63.48 | 67.90 | 67.90 | -0.85% | 1,422,069 |
| Dec 5, 2025 | 70.00 | 70.66 | 68.33 | 68.48 | 68.48 | -4.26% | 404,051 |
| Dec 4, 2025 | 70.64 | 71.98 | 69.86 | 71.53 | 71.53 | 0.76% | 234,164 |
| Dec 3, 2025 | 70.35 | 71.82 | 69.97 | 70.99 | 70.99 | 1.59% | 643,068 |
| Dec 2, 2025 | 69.82 | 71.54 | 68.70 | 69.88 | 69.88 | -0.19% | 406,841 |
| Dec 1, 2025 | 73.29 | 74.96 | 68.60 | 70.01 | 70.01 | -4.16% | 930,793 |
| Nov 28, 2025 | 73.36 | 73.36 | 72.48 | 73.05 | 73.05 | -0.11% | 104,629 |
| Nov 26, 2025 | 72.25 | 73.50 | 71.04 | 73.13 | 73.13 | 1.91% | 402,872 |
| Nov 25, 2025 | 72.55 | 73.35 | 71.26 | 71.76 | 71.76 | -0.61% | 324,202 |
| Nov 24, 2025 | 70.73 | 73.96 | 70.62 | 72.20 | 72.20 | 1.73% | 285,693 |
| Nov 21, 2025 | 69.38 | 71.56 | 68.96 | 70.97 | 70.97 | 2.62% | 721,117 |
| Nov 20, 2025 | 70.34 | 71.80 | 69.12 | 69.16 | 69.16 | -1.81% | 416,057 |
| Nov 19, 2025 | 71.91 | 72.46 | 69.17 | 70.44 | 70.44 | -2.43% | 591,044 |
| Nov 18, 2025 | 71.40 | 72.65 | 71.32 | 72.19 | 72.19 | -0.03% | 414,257 |
| Nov 17, 2025 | 72.28 | 72.98 | 71.09 | 72.21 | 72.21 | 1.08% | 481,612 |
| Nov 14, 2025 | 68.80 | 73.02 | 68.60 | 71.44 | 71.44 | 3.16% | 450,587 |
| Nov 13, 2025 | 70.24 | 71.31 | 69.12 | 69.25 | 69.25 | -2.16% | 2,011,166 |
| Nov 12, 2025 | 71.20 | 74.47 | 70.11 | 70.78 | 70.78 | -0.76% | 466,712 |
| Nov 11, 2025 | 69.48 | 71.80 | 68.72 | 71.32 | 71.32 | 2.31% | 428,152 |
| Nov 10, 2025 | 68.11 | 71.20 | 67.44 | 69.71 | 69.71 | 2.35% | 577,795 |
| Nov 7, 2025 | 67.08 | 69.26 | 66.79 | 68.11 | 68.11 | 0.58% | 690,513 |
| Nov 6, 2025 | 69.55 | 70.33 | 67.43 | 67.72 | 67.72 | -3.38% | 563,803 |
| Nov 5, 2025 | 73.43 | 74.00 | 68.11 | 70.09 | 70.09 | -1.24% | 1,202,999 |
| Nov 4, 2025 | 70.36 | 72.62 | 69.75 | 70.97 | 70.97 | 0.17% | 792,599 |
| Nov 3, 2025 | 72.55 | 72.98 | 68.71 | 70.85 | 70.85 | -2.48% | 603,312 |
| Oct 31, 2025 | 71.96 | 73.23 | 71.23 | 72.65 | 72.65 | 0.62% | 389,706 |
| Oct 30, 2025 | 69.94 | 72.39 | 69.83 | 72.20 | 72.20 | 2.47% | 472,686 |
| Oct 29, 2025 | 70.25 | 71.87 | 68.34 | 70.46 | 70.46 | -0.07% | 428,451 |
| Oct 28, 2025 | 71.20 | 71.79 | 70.11 | 70.51 | 70.51 | -1.49% | 329,730 |
| Oct 27, 2025 | 70.13 | 71.96 | 70.13 | 71.58 | 71.58 | 2.23% | 399,878 |
| Oct 24, 2025 | 70.17 | 70.64 | 69.34 | 70.02 | 70.02 | 0.88% | 320,724 |
| Oct 23, 2025 | 69.55 | 70.71 | 68.96 | 69.41 | 69.41 | -0.27% | 308,411 |
| Oct 22, 2025 | 68.42 | 70.45 | 68.42 | 69.60 | 69.60 | 0.90% | 601,107 |
| Oct 21, 2025 | 72.68 | 73.53 | 66.99 | 68.98 | 68.98 | -5.55% | 770,006 |
| Oct 20, 2025 | 74.15 | 74.33 | 72.10 | 73.03 | 73.03 | -0.68% | 364,762 |
| Oct 17, 2025 | 74.55 | 74.55 | 72.14 | 73.53 | 73.53 | -1.20% | 351,125 |
| Oct 16, 2025 | 76.77 | 77.00 | 74.39 | 74.42 | 74.42 | -2.32% | 350,239 |
| Oct 15, 2025 | 73.30 | 76.41 | 73.09 | 76.19 | 76.19 | 3.97% | 517,278 |
| Oct 14, 2025 | 71.88 | 73.66 | 71.78 | 73.28 | 73.28 | 1.54% | 376,816 |
| Oct 13, 2025 | 71.92 | 73.58 | 71.66 | 72.17 | 72.17 | -0.74% | 428,535 |