Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	104.48	107.71	104.35	107.13	107.13	4.99%	1,576,815
Jun 17, 2026	101.95	104.21	101.15	102.04	102.04	0.48%	1,966,063
Jun 16, 2026	100.66	103.36	100.01	101.55	101.55	0.54%	868,728
Jun 15, 2026	99.49	104.45	99.24	101.00	101.00	1.67%	832,595
Jun 12, 2026	99.86	102.00	99.02	99.35	99.35	-0.20%	553,577
Jun 11, 2026	95.26	99.98	94.42	99.54	99.54	5.89%	687,785
Jun 10, 2026	95.44	98.77	93.81	94.00	94.00	-1.55%	471,822
Jun 9, 2026	95.58	97.00	91.81	95.48	95.48	2.02%	694,228
Jun 8, 2026	95.44	95.47	91.52	93.59	93.59	0.11%	473,364
Jun 5, 2026	92.42	94.05	91.89	93.48	93.48	1.07%	585,287
Jun 4, 2026	92.10	95.25	91.92	92.49	92.49	0.71%	697,674
Jun 3, 2026	92.00	92.67	90.59	91.84	91.84	-0.36%	619,838
Jun 2, 2026	96.48	97.15	91.17	92.17	92.17	-4.32%	661,246
Jun 1, 2026	100.00	100.27	93.68	96.33	96.33	-5.09%	599,068
May 29, 2026	99.72	101.94	98.21	101.50	101.50	1.91%	1,370,036
May 28, 2026	96.65	99.82	94.34	99.60	99.60	2.33%	536,273
May 27, 2026	99.04	99.90	96.49	97.33	97.33	-1.59%	668,836
May 26, 2026	98.84	99.99	95.62	98.90	98.90	0.28%	704,597
May 22, 2026	101.42	101.66	98.24	98.62	98.62	-2.04%	453,054
May 21, 2026	96.95	101.96	95.75	100.67	100.67	3.84%	922,855
May 20, 2026	96.23	99.91	95.95	96.95	96.95	1.36%	553,908
May 19, 2026	95.07	98.55	93.87	95.65	95.65	0.17%	1,312,494
May 18, 2026	102.19	102.56	94.31	95.49	95.49	-6.55%	1,011,761
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