Skip to main content
logo
Mirum Pharmaceuticals, Inc. (MIRM)
NASDAQ: MIRM · Real-Time Price · USD
93.27
+1.38 (1.50%)
At close: Jan 21, 2026, 4:00 PM EST
93.20
-0.07 (-0.08%)
Pre-market: Jan 22, 2026, 5:47 AM EST

Mirum Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202691.3893.9990.4993.2793.271.50%1,783,059
Jan 20, 202690.2792.1989.4791.8991.890.92%574,928
Jan 16, 202693.7093.7090.8691.0591.05-1.38%335,707
Jan 15, 202690.9992.5485.9892.3292.321.84%726,576
Jan 14, 202690.7691.4189.5090.6590.650.23%492,257
Jan 13, 202690.3491.8088.3890.4490.441.05%749,314
Jan 12, 202685.6290.0882.0089.5089.503.38%1,228,586
Jan 9, 202682.0186.7981.6286.5786.576.09%891,733
Jan 8, 202682.0782.6979.8481.6081.60-0.46%758,802
Jan 7, 202677.0083.7576.7481.9881.987.22%667,867
Jan 6, 202675.0876.6574.4076.4676.461.19%838,772
Jan 5, 202677.1277.5073.8275.5675.56-3.22%743,000
Jan 2, 202679.1180.0075.9878.0778.07-1.16%1,297,419
Dec 31, 202579.1080.1478.9578.9978.990.18%454,767
Dec 30, 202579.8080.1478.2478.8578.85-1.70%490,365
Dec 29, 202579.2280.4677.9980.2180.211.20%460,734
Dec 26, 202580.6480.6578.6579.2679.26-1.85%318,532
Dec 24, 202580.0581.0978.8780.7580.750.87%241,704
Dec 23, 202580.8282.5879.4080.0580.05-1.26%685,711
Dec 22, 202576.7981.7075.1381.0781.074.28%948,172
Dec 19, 202571.0679.9570.7677.7477.7410.61%3,827,441
Dec 18, 202569.4670.9568.9770.2870.281.86%514,822
Dec 17, 202566.6369.2066.6369.0069.002.91%841,749
Dec 16, 202564.4968.1364.4967.0567.054.60%1,253,782
Dec 15, 202565.7565.7563.2364.1064.10-1.38%530,762
Dec 12, 202566.1466.4864.2365.0065.00-1.10%461,128
Dec 11, 202565.6366.7764.3965.7265.721.62%785,889
Dec 10, 202565.7065.8263.6664.6764.67-1.12%727,784
Dec 9, 202567.8769.4665.0065.4065.40-3.68%991,877
Dec 8, 202568.7469.8863.4867.9067.90-0.85%1,422,069
Dec 5, 202570.0070.6668.3368.4868.48-4.26%404,051
Dec 4, 202570.6471.9869.8671.5371.530.76%234,164
Dec 3, 202570.3571.8269.9770.9970.991.59%643,068
Dec 2, 202569.8271.5468.7069.8869.88-0.19%406,841
Dec 1, 202573.2974.9668.6070.0170.01-4.16%930,793
Nov 28, 202573.3673.3672.4873.0573.05-0.11%104,629
Nov 26, 202572.2573.5071.0473.1373.131.91%402,872
Nov 25, 202572.5573.3571.2671.7671.76-0.61%324,202
Nov 24, 202570.7373.9670.6272.2072.201.73%285,693
Nov 21, 202569.3871.5668.9670.9770.972.62%721,117
Nov 20, 202570.3471.8069.1269.1669.16-1.81%416,057
Nov 19, 202571.9172.4669.1770.4470.44-2.43%591,044
Nov 18, 202571.4072.6571.3272.1972.19-0.03%414,257
Nov 17, 202572.2872.9871.0972.2172.211.08%481,612
Nov 14, 202568.8073.0268.6071.4471.443.16%450,587
Nov 13, 202570.2471.3169.1269.2569.25-2.16%2,011,166
Nov 12, 202571.2074.4770.1170.7870.78-0.76%466,712
Nov 11, 202569.4871.8068.7271.3271.322.31%428,152
Nov 10, 202568.1171.2067.4469.7169.712.35%577,795
Nov 7, 202567.0869.2666.7968.1168.110.58%690,513