Mirum Pharmaceuticals, Inc. (MIRM)

NASDAQ: MIRM · Real-Time Price · USD

100.61

+2.31 (2.35%)

At close: Sep 10, 2026, 4:00 PM EDT

101.00

+0.39 (0.39%)

After-hours: Sep 10, 2026, 7:30 PM EDT

Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	98.30	101.18	97.48	100.61	100.61	2.35%	571,240
Sep 9, 2026	98.02	101.50	97.01	98.30	98.30	-1.24%	511,329
Sep 8, 2026	98.49	101.83	97.65	99.53	99.53	-1.36%	638,059
Sep 4, 2026	99.08	101.99	99.08	100.90	100.90	0.27%	343,864
Sep 3, 2026	101.56	101.73	99.06	100.63	100.63	0.80%	453,009
Sep 2, 2026	98.95	101.00	97.66	99.83	99.83	1.52%	485,919
Sep 1, 2026	97.84	99.69	97.47	98.34	98.34	0.30%	392,092
Aug 31, 2026	97.46	98.40	95.61	98.05	98.05	0.61%	419,811
Aug 28, 2026	99.43	100.06	96.55	97.46	97.46	-2.30%	426,509
Aug 27, 2026	97.94	100.10	96.01	99.75	99.75	1.26%	402,120
Aug 26, 2026	97.95	98.80	95.00	98.51	98.51	0.44%	571,056
Aug 25, 2026	98.50	100.20	95.00	98.08	98.08	1.41%	472,294
Aug 24, 2026	96.31	97.85	95.49	96.72	96.72	0.43%	367,573
Aug 21, 2026	97.65	97.89	95.24	96.31	96.31	-0.78%	731,683
Aug 20, 2026	100.73	101.96	96.98	97.07	97.07	-5.06%	352,679
Aug 19, 2026	102.50	104.66	101.54	102.24	102.24	1.36%	556,271
Aug 18, 2026	99.50	101.26	99.00	100.87	100.87	1.04%	518,109
Aug 17, 2026	99.93	101.43	99.23	99.83	99.83	-0.80%	407,631
Aug 14, 2026	98.03	101.31	96.73	100.64	100.64	1.89%	503,792
Aug 13, 2026	99.23	100.48	98.50	98.77	98.77	-0.20%	734,946
Aug 12, 2026	98.30	100.37	98.30	98.97	98.97	0.75%	649,573
Aug 11, 2026	98.58	101.02	97.51	98.23	98.23	-0.48%	579,015
Aug 10, 2026	99.58	100.57	97.41	98.70	98.70	-1.94%	867,966
Aug 7, 2026	94.95	101.64	94.25	100.65	100.65	6.94%	850,714
Aug 6, 2026	90.25	97.00	88.88	94.12	94.12	-11.04%	2,969,294
Aug 5, 2026	105.93	107.00	104.16	105.79	105.79	1.40%	882,293
Aug 4, 2026	105.08	106.99	103.32	104.33	104.33	-0.25%	591,577
Aug 3, 2026	105.29	106.25	102.78	104.59	104.59	-1.28%	500,280
Jul 31, 2026	113.25	113.46	105.70	105.95	105.95	-5.90%	578,735
Jul 30, 2026	108.04	112.81	106.00	112.59	112.59	4.67%	575,875
Jul 29, 2026	112.03	112.40	106.98	107.57	107.57	-4.15%	682,487
Jul 28, 2026	114.05	115.92	110.89	112.23	112.23	-1.73%	437,935
Jul 27, 2026	115.15	116.39	113.47	114.20	114.20	1.04%	431,343
Jul 24, 2026	114.92	115.59	111.57	113.03	113.03	-1.16%	516,940
Jul 23, 2026	112.20	114.36	109.75	114.36	114.36	-0.10%	1,403,720
Jul 22, 2026	116.87	117.17	114.34	114.48	114.48	-2.20%	441,965
Jul 21, 2026	116.18	118.75	116.01	117.05	117.05	0.37%	619,528
Jul 20, 2026	118.95	120.54	116.12	116.62	116.62	-1.88%	365,743
Jul 17, 2026	115.43	119.57	113.00	118.86	118.86	1.28%	435,890
Jul 16, 2026	119.70	120.54	116.50	117.36	117.36	-3.01%	424,645
Jul 15, 2026	120.15	121.49	117.67	121.00	121.00	0.09%	316,557
Jul 14, 2026	119.72	121.82	115.89	120.89	120.89	1.55%	714,994
Jul 13, 2026	120.18	120.89	117.18	119.04	119.04	-2.53%	601,198
Jul 10, 2026	126.78	127.51	118.54	122.13	122.13	-4.36%	539,123
Jul 9, 2026	128.17	130.00	127.09	127.70	127.70	-0.68%	855,251
Jul 8, 2026	127.82	128.73	122.89	128.57	128.57	0.20%	885,141
Jul 7, 2026	123.60	129.00	118.11	128.31	128.31	5.25%	902,516
Jul 6, 2026	124.94	126.00	120.94	121.91	121.91	-2.93%	449,291
Jul 2, 2026	121.58	125.75	119.98	125.59	125.59	4.26%	652,999
Jul 1, 2026	117.93	120.62	115.73	120.46	120.46	2.90%	1,012,624