Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	96.25	98.66	96.25	97.59	-	1.14%	192,462
Apr 13, 2026	95.39	97.48	93.74	96.49	96.49	1.36%	571,253
Apr 10, 2026	98.95	99.23	92.77	95.20	95.20	-3.79%	722,877
Apr 9, 2026	97.62	99.03	95.57	98.95	98.95	1.02%	439,158
Apr 8, 2026	98.25	99.41	96.21	97.95	97.95	2.40%	702,844
Apr 7, 2026	95.87	97.05	93.88	95.65	95.65	-0.61%	724,687
Apr 6, 2026	93.85	96.54	93.48	96.24	96.24	2.20%	494,284
Apr 2, 2026	93.64	95.14	92.37	94.17	94.17	-0.48%	742,921
Apr 1, 2026	94.51	97.51	92.26	94.62	94.62	2.42%	858,258
Mar 31, 2026	89.03	94.92	86.97	92.38	92.38	5.10%	1,769,283
Mar 30, 2026	88.88	89.68	87.38	87.90	87.90	-0.61%	2,076,145
Mar 27, 2026	89.42	90.18	87.57	88.44	88.44	-0.50%	946,837
Mar 26, 2026	89.69	90.87	88.41	88.88	88.88	-1.43%	672,844
Mar 25, 2026	88.89	91.73	88.35	90.17	90.17	2.61%	614,546
Mar 24, 2026	88.27	88.39	84.94	87.88	87.88	-1.73%	969,084
Mar 23, 2026	88.77	91.54	87.94	89.43	89.43	1.04%	1,347,101
Mar 20, 2026	90.73	91.70	86.90	88.51	88.51	-2.44%	2,231,722
Mar 19, 2026	90.75	94.16	90.00	90.72	90.72	-1.03%	962,221
Mar 18, 2026	95.15	96.58	90.91	91.66	91.66	-5.06%	1,194,429
Mar 17, 2026	92.56	96.65	90.57	96.55	96.55	4.22%	865,452
Mar 16, 2026	90.76	93.51	90.15	92.64	92.64	2.18%	724,433
Mar 13, 2026	90.13	92.72	89.74	90.66	90.66	0.98%	505,638
Mar 12, 2026	90.04	91.24	87.84	89.78	89.78	-2.15%	1,169,707
Mar 11, 2026	89.85	92.55	89.56	91.75	91.75	0.90%	567,152
Mar 10, 2026	88.05	91.00	87.26	90.93	90.93	2.42%	768,712
Mar 9, 2026	86.15	89.17	84.33	88.78	88.78	2.87%	1,099,287
Mar 6, 2026	86.01	88.86	85.76	86.30	86.30	-1.75%	599,510
Mar 5, 2026	92.56	94.11	87.62	87.84	87.84	-5.59%	1,585,503
Mar 4, 2026	89.16	93.27	87.84	93.04	93.04	5.97%	803,251
Mar 3, 2026	88.87	91.16	87.60	87.80	87.80	-2.54%	613,723
Mar 2, 2026	90.86	91.99	87.95	90.09	90.09	-2.38%	634,007
Feb 27, 2026	91.01	95.46	90.80	92.29	92.29	0.11%	1,019,131
Feb 26, 2026	96.53	100.19	90.26	92.19	92.19	-15.13%	2,176,253
Feb 25, 2026	107.77	109.05	106.43	108.62	108.62	1.06%	649,037
Feb 24, 2026	106.74	109.28	105.28	107.48	107.48	1.50%	631,453
Feb 23, 2026	104.80	106.85	104.15	105.89	105.89	0.69%	427,592
Feb 20, 2026	105.32	106.34	102.51	105.16	105.16	-0.31%	606,175
Feb 19, 2026	104.94	105.81	103.40	105.49	105.49	0.37%	593,720
Feb 18, 2026	104.18	107.41	102.94	105.10	105.10	2.21%	540,013
Feb 17, 2026	102.47	104.54	101.00	102.83	102.83	-0.26%	896,332
Feb 13, 2026	102.09	103.70	100.83	103.10	103.10	1.07%	682,820
Feb 12, 2026	100.82	103.42	99.80	102.01	102.01	2.13%	505,791
Feb 11, 2026	102.03	102.13	98.70	99.88	99.88	-1.02%	521,432
Feb 10, 2026	100.54	101.26	99.70	100.91	100.91	0.37%	254,298
Feb 9, 2026	100.25	100.85	98.25	100.54	100.54	0.07%	637,883
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%	667,419
Feb 4, 2026	105.74	105.74	100.86	103.96	103.96	-1.41%	958,358
Feb 3, 2026	104.15	105.64	102.75	105.45	105.45	1.59%	670,741
Feb 2, 2026	103.11	105.11	101.79	103.80	103.80	0.56%	903,487