Mirum Pharmaceuticals, Inc. (MIRM)

Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	110.08	112.00	98.60	102.93	102.93	-6.50%	1,975,320
May 6, 2026	106.73	110.49	106.23	110.08	110.08	4.04%	1,005,731
May 5, 2026	106.95	110.11	105.51	105.81	105.81	0.02%	1,176,419
May 4, 2026	89.50	110.49	88.34	105.79	105.79	9.59%	2,060,417
May 1, 2026	96.96	98.29	94.52	96.53	96.53	-0.80%	478,009
Apr 30, 2026	95.56	98.07	95.22	97.31	97.31	3.30%	654,661
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.