Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	89.16	90.47	87.84	90.37	-	2.93%	202,235
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
Jan 9, 2026	82.01	86.79	81.62	86.57	86.57	6.09%	891,733
Jan 8, 2026	82.07	82.69	79.84	81.60	81.60	-0.46%	758,802
Jan 7, 2026	77.00	83.75	76.74	81.98	81.98	7.22%	667,867
Jan 6, 2026	75.08	76.65	74.40	76.46	76.46	1.19%	838,772
Jan 5, 2026	77.12	77.50	73.82	75.56	75.56	-3.22%	743,000
Jan 2, 2026	79.11	80.00	75.98	78.07	78.07	-1.16%	1,297,419
Dec 31, 2025	79.10	80.14	78.95	78.99	78.99	0.18%	454,767
Dec 30, 2025	79.80	80.14	78.24	78.85	78.85	-1.70%	490,365
Dec 29, 2025	79.22	80.46	77.99	80.21	80.21	1.20%	460,734
Dec 26, 2025	80.64	80.65	78.65	79.26	79.26	-1.85%	318,532
Dec 24, 2025	80.05	81.09	78.87	80.75	80.75	0.87%	241,704
Dec 23, 2025	80.82	82.58	79.40	80.05	80.05	-1.26%	685,711
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