Skip to main content
Mirum Pharmaceuticals, Inc. (MIRM)
NASDAQ: MIRM · Real-Time Price · USD
68.48
-3.05 (-4.26%)
At close: Dec 5, 2025, 4:00 PM EST
68.10
-0.38 (-0.55%)
After-hours: Dec 5, 2025, 6:38 PM EST

Mirum Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.0070.6668.3368.4868.48-4.26%404,051
Dec 4, 202570.6471.9869.8671.5371.530.76%234,164
Dec 3, 202570.3571.8269.9770.9970.991.59%643,068
Dec 2, 202569.8271.5468.7069.8869.88-0.19%406,841
Dec 1, 202573.2974.9668.6070.0170.01-4.16%930,793
Nov 28, 202573.3673.3672.4873.0573.05-0.11%104,629
Nov 26, 202572.2573.5071.0473.1373.131.91%402,872
Nov 25, 202572.5573.3571.2671.7671.76-0.61%324,202
Nov 24, 202570.7373.9670.6272.2072.201.73%285,693
Nov 21, 202569.3871.5668.9670.9770.972.62%721,117
Nov 20, 202570.3471.8069.1269.1669.16-1.81%416,057
Nov 19, 202571.9172.4669.1770.4470.44-2.43%591,044
Nov 18, 202571.4072.6571.3272.1972.19-0.03%414,257
Nov 17, 202572.2872.9871.0972.2172.211.08%481,612
Nov 14, 202568.8073.0268.6071.4471.443.16%450,587
Nov 13, 202570.2471.3169.1269.2569.25-2.16%2,011,166
Nov 12, 202571.2074.4770.1170.7870.78-0.76%466,712
Nov 11, 202569.4871.8068.7271.3271.322.31%428,152
Nov 10, 202568.1171.2067.4469.7169.712.35%577,795
Nov 7, 202567.0869.2666.7968.1168.110.58%690,513
Nov 6, 202569.5570.3367.4367.7267.72-3.38%563,803
Nov 5, 202573.4374.0068.1170.0970.09-1.24%1,202,999
Nov 4, 202570.3672.6269.7570.9770.970.17%792,599
Nov 3, 202572.5572.9868.7170.8570.85-2.48%603,312
Oct 31, 202571.9673.2371.2372.6572.650.62%389,706
Oct 30, 202569.9472.3969.8372.2072.202.47%472,686
Oct 29, 202570.2571.8768.3470.4670.46-0.07%428,451
Oct 28, 202571.2071.7970.1170.5170.51-1.49%329,730
Oct 27, 202570.1371.9670.1371.5871.582.23%399,878
Oct 24, 202570.1770.6469.3470.0270.020.88%320,724
Oct 23, 202569.5570.7168.9669.4169.41-0.27%308,411
Oct 22, 202568.4270.4568.4269.6069.600.90%601,107
Oct 21, 202572.6873.5366.9968.9868.98-5.55%770,006
Oct 20, 202574.1574.3372.1073.0373.03-0.68%364,762
Oct 17, 202574.5574.5572.1473.5373.53-1.20%351,125
Oct 16, 202576.7777.0074.3974.4274.42-2.32%350,239
Oct 15, 202573.3076.4173.0976.1976.193.97%517,278
Oct 14, 202571.8873.6671.7873.2873.281.54%376,816
Oct 13, 202571.9273.5871.6672.1772.17-0.74%428,535
Oct 10, 202573.4474.1671.4372.7172.71-1.50%504,281
Oct 9, 202572.9778.5572.9773.8273.821.33%2,092,429
Oct 8, 202574.2675.1472.7572.8572.85-1.21%1,257,402
Oct 7, 202572.5373.9572.1573.7473.741.67%495,015
Oct 6, 202572.8573.9772.1172.5372.53-0.58%446,820
Oct 3, 202571.7873.2671.1372.9572.951.67%490,363
Oct 2, 202572.4072.9871.2671.7571.75-1.71%779,857
Oct 1, 202573.0176.5672.9673.0073.00-0.42%827,046
Sep 30, 202572.9974.7372.8373.3173.310.63%426,114
Sep 29, 202572.9873.4271.4072.8572.850.12%473,121
Sep 26, 202574.1974.5270.4972.7672.76-1.10%647,057
Sep 25, 202574.0574.5473.0973.5773.57-0.93%1,155,749
Sep 24, 202574.8874.9673.2674.2674.260.87%2,098,676
Sep 23, 202573.3474.0873.2573.6273.62-0.42%757,683
Sep 22, 202574.6475.3773.8173.9373.93-0.61%1,136,272
Sep 19, 202575.5675.5672.9074.3874.38-1.25%1,364,245
Sep 18, 202573.0475.3472.5075.3275.322.98%704,179
Sep 17, 202573.7074.0372.6573.1473.14-0.88%607,010
Sep 16, 202574.8374.9973.5473.7973.79-0.54%413,818
Sep 15, 202574.1474.7473.3574.1974.19-0.16%436,332
Sep 12, 202576.1176.8774.2674.3174.31-2.21%336,390
Sep 11, 202574.9176.1973.7075.9975.991.48%485,767
Sep 10, 202577.9677.9674.2474.8974.89-3.61%409,582
Sep 9, 202576.6777.6974.8977.6977.690.39%604,085
Sep 8, 202576.2978.1075.4877.3977.391.75%505,652
Sep 5, 202574.3676.4571.8776.0676.062.53%445,655
Sep 4, 202574.6174.8373.2674.1874.18-0.58%593,386
Sep 3, 202574.1976.0273.8274.6174.610.36%624,688
Sep 2, 202573.9275.7373.4674.3474.340.64%920,875
Aug 29, 202574.6375.7473.1273.8773.87-2.20%1,080,284
Aug 28, 202574.5575.6374.0975.5375.531.18%1,663,917
Aug 27, 202573.8475.4173.8474.6574.650.61%930,391
Aug 26, 202572.0074.2371.3374.2074.203.33%851,392
Aug 25, 202571.4272.0070.7971.8171.810.41%790,003
Aug 22, 202569.6572.0868.7971.5271.523.56%1,174,577
Aug 21, 202566.1969.1366.1069.0669.063.52%559,557
Aug 20, 202565.6067.3065.2366.7166.712.38%343,738
Aug 19, 202566.4466.6764.7665.1665.16-2.28%1,012,114
Aug 18, 202568.1369.2766.6466.6866.68-1.84%699,423
Aug 15, 202564.8769.0064.3367.9367.934.78%1,026,497
Aug 14, 202564.5365.7264.1764.8364.83-0.48%640,736
Aug 13, 202565.0065.9864.0765.1465.140.65%1,105,143
Aug 12, 202566.3967.4563.9564.7264.72-1.75%1,381,078
Aug 11, 202560.2366.4058.4865.8765.879.84%1,883,388
Aug 8, 202559.4660.2057.7959.9759.970.25%878,647
Aug 7, 202555.2561.0054.7559.8259.8212.04%2,046,679
Aug 6, 202551.4253.9450.2553.3953.392.99%611,490
Aug 5, 202552.2352.3751.7251.8451.84-0.77%368,636
Aug 4, 202552.1552.5350.7052.2452.240.42%313,554
Aug 1, 202551.3352.7451.3352.0252.020.66%337,696
Jul 31, 202550.9752.6050.7551.6851.681.10%325,669
Jul 30, 202552.0752.4951.0151.1251.12-0.10%406,940
Jul 29, 202552.1352.2450.9251.1751.17-0.62%304,266
Jul 28, 202551.9852.6351.3651.4951.49-0.66%252,407
Jul 25, 202552.0152.3351.2251.8351.83-0.65%247,804
Jul 24, 202553.1253.7852.1252.1752.17-1.66%294,815
Jul 23, 202552.3453.6351.6053.0553.051.65%415,785
Jul 22, 202551.8652.2850.9652.1952.190.46%335,380
Jul 21, 202551.9952.7551.0851.9551.950.04%267,213
Jul 18, 202553.0053.0751.8151.9351.93-1.52%255,995
Jul 17, 202552.7253.1952.5252.7352.73-0.13%256,864