Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	96.65	97.43	94.34	96.16	-	-1.20%	19,213
May 27, 2026	99.04	99.90	96.49	97.33	97.33	-1.59%	666,844
May 26, 2026	98.84	99.99	95.62	98.90	98.90	0.28%	704,585
May 22, 2026	101.42	101.66	98.24	98.62	98.62	-2.04%	452,940
May 21, 2026	96.95	101.96	95.75	100.67	100.67	3.84%	922,844
May 20, 2026	96.23	99.91	95.95	96.95	96.95	1.36%	553,895
May 19, 2026	95.07	98.55	93.87	95.65	95.65	0.17%	1,296,977
May 18, 2026	102.19	102.56	94.31	95.49	95.49	-6.55%	1,011,545
May 15, 2026	109.47	110.25	101.96	102.19	102.19	-8.26%	1,672,699
May 14, 2026	109.16	111.91	106.01	111.39	111.39	2.04%	1,032,417
May 13, 2026	108.00	114.99	107.42	109.16	109.16	2.13%	6,522,800
May 12, 2026	106.97	107.91	103.59	106.88	106.88	0.67%	662,806
May 11, 2026	106.78	108.26	104.71	106.17	106.17	-0.92%	528,494
May 8, 2026	103.93	109.60	103.76	107.16	107.16	4.11%	1,791,123
May 7, 2026	110.08	112.00	98.60	102.93	102.93	-6.50%	1,985,319
May 6, 2026	106.73	110.49	106.23	110.08	110.08	4.04%	1,005,786
May 5, 2026	106.95	110.11	105.51	105.81	105.81	0.02%	1,176,546
May 4, 2026	89.50	110.49	88.34	105.79	105.79	9.59%	2,060,439
May 1, 2026	96.96	98.29	94.52	96.53	96.53	-0.80%	497,092
Apr 30, 2026	95.56	98.07	95.22	97.31	97.31	3.30%	654,664
Apr 29, 2026	93.85	95.68	92.34	94.20	94.20	0.21%	768,125
Apr 28, 2026	93.34	94.67	92.13	94.00	94.00	1.64%	621,781
Apr 27, 2026	92.00	95.55	91.19	92.48	92.48	1.08%	430,353
Apr 24, 2026	92.50	92.88	90.00	91.49	91.49	-0.50%	442,431
Apr 23, 2026	94.45	95.61	91.34	91.95	91.95	-2.50%	317,587
Apr 22, 2026	93.47	94.42	92.87	94.31	94.31	1.05%	1,125,633
Apr 21, 2026	95.08	95.94	92.88	93.33	93.33	-2.49%	635,586
Apr 20, 2026	97.42	98.57	94.58	95.71	95.71	-2.29%	578,353
Apr 17, 2026	96.34	98.94	96.34	97.95	97.95	2.18%	471,750
Apr 16, 2026	96.06	96.46	94.83	95.86	95.86	-0.56%	321,547
Apr 15, 2026	96.90	97.37	94.94	96.40	96.40	-0.52%	470,732
Apr 14, 2026	96.25	98.66	96.03	96.90	96.90	0.42%	896,079
Apr 13, 2026	95.39	97.48	93.74	96.49	96.49	1.36%	571,275
Apr 10, 2026	98.95	99.23	92.77	95.20	95.20	-3.79%	722,889
Apr 9, 2026	97.62	99.03	95.57	98.95	98.95	1.02%	439,221
Apr 8, 2026	98.25	99.41	96.21	97.95	97.95	2.40%	702,862
Apr 7, 2026	95.87	97.05	93.88	95.65	95.65	-0.61%	724,741
Apr 6, 2026	93.85	96.54	93.48	96.24	96.24	2.20%	494,286
Apr 2, 2026	93.64	95.14	92.37	94.17	94.17	-0.48%	742,924
Apr 1, 2026	94.51	97.51	92.26	94.62	94.62	2.42%	873,716
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