Mirum Pharmaceuticals, Inc. (MIRM)
NASDAQ: MIRM · Real-Time Price · USD
88.78
+2.48 (2.87%)
At close: Mar 9, 2026, 4:00 PM EDT
88.75
-0.03 (-0.03%)
After-hours: Mar 9, 2026, 4:54 PM EDT
Mirum Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.15 | 89.17 | 84.33 | 88.78 | 88.78 | 2.87% | 1,099,283 |
| Mar 6, 2026 | 86.01 | 88.86 | 85.76 | 86.30 | 86.30 | -1.75% | 598,986 |
| Mar 5, 2026 | 92.56 | 94.11 | 87.62 | 87.84 | 87.84 | -5.59% | 1,584,510 |
| Mar 4, 2026 | 89.16 | 93.27 | 87.84 | 93.04 | 93.04 | 5.97% | 777,340 |
| Mar 3, 2026 | 88.87 | 91.16 | 87.60 | 87.80 | 87.80 | -2.54% | 610,813 |
| Mar 2, 2026 | 90.86 | 91.99 | 87.95 | 90.09 | 90.09 | -2.38% | 633,628 |
| Feb 27, 2026 | 91.01 | 95.46 | 90.80 | 92.29 | 92.29 | 0.11% | 999,057 |
| Feb 26, 2026 | 96.53 | 100.19 | 90.26 | 92.19 | 92.19 | -15.13% | 2,176,030 |
| Feb 25, 2026 | 107.77 | 109.05 | 106.43 | 108.62 | 108.62 | 1.06% | 644,680 |
| Feb 24, 2026 | 106.74 | 109.28 | 105.28 | 107.48 | 107.48 | 1.50% | 622,063 |
| Feb 23, 2026 | 104.80 | 106.85 | 104.15 | 105.89 | 105.89 | 0.69% | 427,446 |
| Feb 20, 2026 | 105.32 | 106.34 | 102.51 | 105.16 | 105.16 | -0.31% | 606,134 |
| Feb 19, 2026 | 104.94 | 105.81 | 103.40 | 105.49 | 105.49 | 0.37% | 593,717 |
| Feb 18, 2026 | 104.18 | 107.41 | 102.94 | 105.10 | 105.10 | 2.21% | 539,986 |
| Feb 17, 2026 | 102.47 | 104.54 | 101.00 | 102.83 | 102.83 | -0.26% | 717,948 |
| Feb 13, 2026 | 102.09 | 103.70 | 100.83 | 103.10 | 103.10 | 1.07% | 540,939 |
| Feb 12, 2026 | 100.82 | 103.42 | 99.80 | 102.01 | 102.01 | 2.13% | 505,779 |
| Feb 11, 2026 | 102.03 | 102.13 | 98.70 | 99.88 | 99.88 | -1.02% | 521,299 |
| Feb 10, 2026 | 100.54 | 101.26 | 99.70 | 100.91 | 100.91 | 0.37% | 254,238 |
| Feb 9, 2026 | 100.25 | 100.85 | 98.25 | 100.54 | 100.54 | 0.07% | 637,297 |
| 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% | 667,384 |
| Feb 4, 2026 | 105.74 | 105.74 | 100.86 | 103.96 | 103.96 | -1.41% | 958,357 |
| Feb 3, 2026 | 104.15 | 105.64 | 102.75 | 105.45 | 105.45 | 1.59% | 670,654 |
| Feb 2, 2026 | 103.11 | 105.11 | 101.79 | 103.80 | 103.80 | 0.56% | 902,588 |
| Jan 30, 2026 | 102.85 | 103.72 | 100.62 | 103.22 | 103.22 | 0.29% | 805,332 |
| Jan 29, 2026 | 100.70 | 103.81 | 100.01 | 102.92 | 102.92 | 2.05% | 576,625 |
| Jan 28, 2026 | 101.50 | 101.50 | 98.46 | 100.85 | 100.85 | 1.59% | 1,025,704 |
| Jan 27, 2026 | 96.92 | 99.44 | 95.24 | 99.27 | 99.27 | 2.42% | 678,965 |
| Jan 26, 2026 | 96.17 | 98.49 | 93.23 | 96.92 | 96.92 | 2.79% | 882,315 |
| Jan 23, 2026 | 96.23 | 96.84 | 93.19 | 94.29 | 94.29 | -1.81% | 802,708 |
| Jan 22, 2026 | 92.47 | 96.13 | 91.52 | 96.03 | 96.03 | 2.96% | 774,376 |
| Jan 21, 2026 | 91.38 | 93.99 | 90.49 | 93.27 | 93.27 | 1.50% | 1,783,059 |
| Jan 20, 2026 | 90.27 | 92.19 | 89.47 | 91.89 | 91.89 | 0.92% | 574,928 |
| Jan 16, 2026 | 93.70 | 93.70 | 90.86 | 91.05 | 91.05 | -1.38% | 335,707 |
| Jan 15, 2026 | 90.99 | 92.54 | 85.98 | 92.32 | 92.32 | 1.84% | 726,576 |
| Jan 14, 2026 | 90.76 | 91.41 | 89.50 | 90.65 | 90.65 | 0.23% | 492,257 |
| Jan 13, 2026 | 90.34 | 91.80 | 88.38 | 90.44 | 90.44 | 1.05% | 749,314 |
| Jan 12, 2026 | 85.62 | 90.08 | 82.00 | 89.50 | 89.50 | 3.38% | 1,228,586 |
| Jan 9, 2026 | 82.01 | 86.79 | 81.62 | 86.57 | 86.57 | 6.09% | 891,733 |
| Jan 8, 2026 | 82.07 | 82.69 | 79.84 | 81.60 | 81.60 | -0.46% | 758,802 |
| Jan 7, 2026 | 77.00 | 83.75 | 76.74 | 81.98 | 81.98 | 7.22% | 667,867 |
| Jan 6, 2026 | 75.08 | 76.65 | 74.40 | 76.46 | 76.46 | 1.19% | 838,772 |
| Jan 5, 2026 | 77.12 | 77.50 | 73.82 | 75.56 | 75.56 | -3.22% | 743,000 |
| Jan 2, 2026 | 79.11 | 80.00 | 75.98 | 78.07 | 78.07 | -1.16% | 1,297,419 |
| Dec 31, 2025 | 79.10 | 80.14 | 78.95 | 78.99 | 78.99 | 0.18% | 454,767 |
| Dec 30, 2025 | 79.80 | 80.14 | 78.24 | 78.85 | 78.85 | -1.70% | 490,365 |
| Dec 29, 2025 | 79.22 | 80.46 | 77.99 | 80.21 | 80.21 | 1.20% | 460,734 |
| Dec 26, 2025 | 80.64 | 80.65 | 78.65 | 79.26 | 79.26 | -1.85% | 318,532 |
| Dec 24, 2025 | 80.05 | 81.09 | 78.87 | 80.75 | 80.75 | 0.87% | 241,704 |
| Dec 23, 2025 | 80.82 | 82.58 | 79.40 | 80.05 | 80.05 | -1.26% | 685,711 |
| Dec 22, 2025 | 76.79 | 81.70 | 75.13 | 81.07 | 81.07 | 4.28% | 948,172 |
| Dec 19, 2025 | 71.06 | 79.95 | 70.76 | 77.74 | 77.74 | 10.61% | 3,827,441 |
| Dec 18, 2025 | 69.46 | 70.95 | 68.97 | 70.28 | 70.28 | 1.86% | 514,822 |
| Dec 17, 2025 | 66.63 | 69.20 | 66.63 | 69.00 | 69.00 | 2.91% | 841,749 |
| Dec 16, 2025 | 64.49 | 68.13 | 64.49 | 67.05 | 67.05 | 4.60% | 1,253,782 |
| Dec 15, 2025 | 65.75 | 65.75 | 63.23 | 64.10 | 64.10 | -1.38% | 530,762 |
| Dec 12, 2025 | 66.14 | 66.48 | 64.23 | 65.00 | 65.00 | -1.10% | 461,128 |
| Dec 11, 2025 | 65.63 | 66.77 | 64.39 | 65.72 | 65.72 | 1.62% | 785,889 |
| Dec 10, 2025 | 65.70 | 65.82 | 63.66 | 64.67 | 64.67 | -1.12% | 727,784 |
| Dec 9, 2025 | 67.87 | 69.46 | 65.00 | 65.40 | 65.40 | -3.68% | 991,877 |
| Dec 8, 2025 | 68.74 | 69.88 | 63.48 | 67.90 | 67.90 | -0.85% | 1,422,069 |
| Dec 5, 2025 | 70.00 | 70.66 | 68.33 | 68.48 | 68.48 | -4.26% | 404,051 |
| Dec 4, 2025 | 70.64 | 71.98 | 69.86 | 71.53 | 71.53 | 0.76% | 234,164 |
| Dec 3, 2025 | 70.35 | 71.82 | 69.97 | 70.99 | 70.99 | 1.59% | 643,068 |
| Dec 2, 2025 | 69.82 | 71.54 | 68.70 | 69.88 | 69.88 | -0.19% | 406,841 |
| Dec 1, 2025 | 73.29 | 74.96 | 68.60 | 70.01 | 70.01 | -4.16% | 930,793 |
| Nov 28, 2025 | 73.36 | 73.36 | 72.48 | 73.05 | 73.05 | -0.11% | 104,629 |
| Nov 26, 2025 | 72.25 | 73.50 | 71.04 | 73.13 | 73.13 | 1.91% | 402,872 |
| Nov 25, 2025 | 72.55 | 73.35 | 71.26 | 71.76 | 71.76 | -0.61% | 324,202 |
| Nov 24, 2025 | 70.73 | 73.96 | 70.62 | 72.20 | 72.20 | 1.73% | 285,693 |
| Nov 21, 2025 | 69.38 | 71.56 | 68.96 | 70.97 | 70.97 | 2.62% | 721,117 |
| Nov 20, 2025 | 70.34 | 71.80 | 69.12 | 69.16 | 69.16 | -1.81% | 416,057 |
| Nov 19, 2025 | 71.91 | 72.46 | 69.17 | 70.44 | 70.44 | -2.43% | 591,044 |
| Nov 18, 2025 | 71.40 | 72.65 | 71.32 | 72.19 | 72.19 | -0.03% | 414,257 |
| Nov 17, 2025 | 72.28 | 72.98 | 71.09 | 72.21 | 72.21 | 1.08% | 481,612 |
| Nov 14, 2025 | 68.80 | 73.02 | 68.60 | 71.44 | 71.44 | 3.16% | 450,587 |
| Nov 13, 2025 | 70.24 | 71.31 | 69.12 | 69.25 | 69.25 | -2.16% | 2,011,166 |
| Nov 12, 2025 | 71.20 | 74.47 | 70.11 | 70.78 | 70.78 | -0.76% | 466,712 |
| Nov 11, 2025 | 69.48 | 71.80 | 68.72 | 71.32 | 71.32 | 2.31% | 428,152 |
| Nov 10, 2025 | 68.11 | 71.20 | 67.44 | 69.71 | 69.71 | 2.35% | 577,795 |
| Nov 7, 2025 | 67.08 | 69.26 | 66.79 | 68.11 | 68.11 | 0.58% | 690,513 |
| Nov 6, 2025 | 69.55 | 70.33 | 67.43 | 67.72 | 67.72 | -3.38% | 563,803 |
| Nov 5, 2025 | 73.43 | 74.00 | 68.11 | 70.09 | 70.09 | -1.24% | 1,202,999 |
| Nov 4, 2025 | 70.36 | 72.62 | 69.75 | 70.97 | 70.97 | 0.17% | 792,599 |
| Nov 3, 2025 | 72.55 | 72.98 | 68.71 | 70.85 | 70.85 | -2.48% | 603,312 |
| Oct 31, 2025 | 71.96 | 73.23 | 71.23 | 72.65 | 72.65 | 0.62% | 389,706 |
| Oct 30, 2025 | 69.94 | 72.39 | 69.83 | 72.20 | 72.20 | 2.47% | 472,686 |
| Oct 29, 2025 | 70.25 | 71.87 | 68.34 | 70.46 | 70.46 | -0.07% | 428,451 |
| Oct 28, 2025 | 71.20 | 71.79 | 70.11 | 70.51 | 70.51 | -1.49% | 329,730 |
| Oct 27, 2025 | 70.13 | 71.96 | 70.13 | 71.58 | 71.58 | 2.23% | 399,878 |
| Oct 24, 2025 | 70.17 | 70.64 | 69.34 | 70.02 | 70.02 | 0.88% | 320,724 |
| Oct 23, 2025 | 69.55 | 70.71 | 68.96 | 69.41 | 69.41 | -0.27% | 308,411 |
| Oct 22, 2025 | 68.42 | 70.45 | 68.42 | 69.60 | 69.60 | 0.90% | 601,107 |
| Oct 21, 2025 | 72.68 | 73.53 | 66.99 | 68.98 | 68.98 | -5.55% | 770,006 |
| Oct 20, 2025 | 74.15 | 74.33 | 72.10 | 73.03 | 73.03 | -0.68% | 364,762 |
| Oct 17, 2025 | 74.55 | 74.55 | 72.14 | 73.53 | 73.53 | -1.20% | 351,125 |
| Oct 16, 2025 | 76.77 | 77.00 | 74.39 | 74.42 | 74.42 | -2.32% | 350,239 |
| Oct 15, 2025 | 73.30 | 76.41 | 73.09 | 76.19 | 76.19 | 3.97% | 517,278 |
| Oct 14, 2025 | 71.88 | 73.66 | 71.78 | 73.28 | 73.28 | 1.54% | 376,816 |