Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	86.15	87.76	84.33	86.67	-	0.43%	247,240
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