Skip to main content
logo
Mirum Pharmaceuticals, Inc. (MIRM)
NASDAQ: MIRM · Real-Time Price · USD
69.88
-0.13 (-0.19%)
At close: Dec 2, 2025, 4:00 PM EST
71.00
+1.12 (1.60%)
After-hours: Dec 2, 2025, 4:54 PM EST

Mirum Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 202569.5570.3367.4367.7267.72-3.38%563,803
Nov 5, 202573.4374.0068.1170.0970.09-1.24%1,202,999
Nov 4, 202570.3672.6269.7570.9770.970.17%792,599
Nov 3, 202572.5572.9868.7170.8570.85-2.48%603,312
Oct 31, 202571.9673.2371.2372.6572.650.62%389,706
Oct 30, 202569.9472.3969.8372.2072.202.47%472,686
Oct 29, 202570.2571.8768.3470.4670.46-0.07%428,451
Oct 28, 202571.2071.7970.1170.5170.51-1.49%329,730
Oct 27, 202570.1371.9670.1371.5871.582.23%399,878
Oct 24, 202570.1770.6469.3470.0270.020.88%320,724
Oct 23, 202569.5570.7168.9669.4169.41-0.27%308,411
Oct 22, 202568.4270.4568.4269.6069.600.90%601,107
Oct 21, 202572.6873.5366.9968.9868.98-5.55%770,006
Oct 20, 202574.1574.3372.1073.0373.03-0.68%364,762
Oct 17, 202574.5574.5572.1473.5373.53-1.20%351,125
Oct 16, 202576.7777.0074.3974.4274.42-2.32%350,239
Oct 15, 202573.3076.4173.0976.1976.193.97%517,278
Oct 14, 202571.8873.6671.7873.2873.281.54%376,816
Oct 13, 202571.9273.5871.6672.1772.17-0.74%428,535
Oct 10, 202573.4474.1671.4372.7172.71-1.50%504,281
Oct 9, 202572.9778.5572.9773.8273.821.33%2,092,429
Oct 8, 202574.2675.1472.7572.8572.85-1.21%1,257,402
Oct 7, 202572.5373.9572.1573.7473.741.67%495,015
Oct 6, 202572.8573.9772.1172.5372.53-0.58%446,820
Oct 3, 202571.7873.2671.1372.9572.951.67%490,363
Oct 2, 202572.4072.9871.2671.7571.75-1.71%779,857
Oct 1, 202573.0176.5672.9673.0073.00-0.42%827,046
Sep 30, 202572.9974.7372.8373.3173.310.63%426,114
Sep 29, 202572.9873.4271.4072.8572.850.12%473,121
Sep 26, 202574.1974.5270.4972.7672.76-1.10%647,057
Sep 25, 202574.0574.5473.0973.5773.57-0.93%1,155,749
Sep 24, 202574.8874.9673.2674.2674.260.87%2,098,676
Sep 23, 202573.3474.0873.2573.6273.62-0.42%757,683