Mirum Pharmaceuticals, Inc. (MIRM)
NASDAQ: MIRM · Real-Time Price · USD
94.06
+1.58 (1.71%)
At close: Apr 28, 2026, 4:00 PM EDT
94.00
-0.06 (-0.06%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Mirum Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 107.77 | 109.05 | 106.43 | 108.62 | 108.62 | 1.06% | 649,037 |
| Feb 24, 2026 | 106.74 | 109.28 | 105.28 | 107.48 | 107.48 | 1.50% | 631,453 |
| Feb 23, 2026 | 104.80 | 106.85 | 104.15 | 105.89 | 105.89 | 0.69% | 427,592 |
| Feb 20, 2026 | 105.32 | 106.34 | 102.51 | 105.16 | 105.16 | -0.31% | 606,175 |
| Feb 19, 2026 | 104.94 | 105.81 | 103.40 | 105.49 | 105.49 | 0.37% | 593,720 |
| Feb 18, 2026 | 104.18 | 107.41 | 102.94 | 105.10 | 105.10 | 2.21% | 540,013 |
| Feb 17, 2026 | 102.47 | 104.54 | 101.00 | 102.83 | 102.83 | -0.26% | 896,332 |
| Feb 13, 2026 | 102.09 | 103.70 | 100.83 | 103.10 | 103.10 | 1.07% | 682,820 |
| Feb 12, 2026 | 100.82 | 103.42 | 99.80 | 102.01 | 102.01 | 2.13% | 505,791 |
| Feb 11, 2026 | 102.03 | 102.13 | 98.70 | 99.88 | 99.88 | -1.02% | 521,432 |
| Feb 10, 2026 | 100.54 | 101.26 | 99.70 | 100.91 | 100.91 | 0.37% | 254,298 |
| Feb 9, 2026 | 100.25 | 100.85 | 98.25 | 100.54 | 100.54 | 0.07% | 637,883 |
| 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% | 667,419 |
| Feb 4, 2026 | 105.74 | 105.74 | 100.86 | 103.96 | 103.96 | -1.41% | 958,358 |
| Feb 3, 2026 | 104.15 | 105.64 | 102.75 | 105.45 | 105.45 | 1.59% | 670,741 |
| Feb 2, 2026 | 103.11 | 105.11 | 101.79 | 103.80 | 103.80 | 0.56% | 903,487 |
| Jan 30, 2026 | 102.85 | 103.72 | 100.62 | 103.22 | 103.22 | 0.29% | 805,904 |
| 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% | 1,025,925 |
| Jan 27, 2026 | 96.92 | 99.44 | 95.24 | 99.27 | 99.27 | 2.42% | 680,493 |
| Jan 26, 2026 | 96.17 | 98.49 | 93.23 | 96.92 | 96.92 | 2.79% | 882,340 |
| Jan 23, 2026 | 96.23 | 96.84 | 93.19 | 94.29 | 94.29 | -1.81% | 802,718 |
| Jan 22, 2026 | 92.47 | 96.13 | 91.52 | 96.03 | 96.03 | 2.96% | 774,390 |
| Jan 21, 2026 | 91.38 | 93.99 | 90.49 | 93.27 | 93.27 | 1.50% | 1,783,082 |
| Jan 20, 2026 | 90.27 | 92.19 | 89.47 | 91.89 | 91.89 | 0.92% | 579,730 |
| Jan 16, 2026 | 93.70 | 93.70 | 90.86 | 91.05 | 91.05 | -1.38% | 336,130 |
| Jan 15, 2026 | 90.99 | 92.54 | 85.98 | 92.32 | 92.32 | 1.84% | 727,120 |
| Jan 14, 2026 | 90.76 | 91.41 | 89.50 | 90.65 | 90.65 | 0.23% | 492,725 |
| Jan 13, 2026 | 90.34 | 91.80 | 88.38 | 90.44 | 90.44 | 1.05% | 749,354 |
| Jan 12, 2026 | 85.62 | 90.08 | 82.00 | 89.50 | 89.50 | 3.38% | 1,229,512 |
| Jan 9, 2026 | 82.01 | 86.79 | 81.62 | 86.57 | 86.57 | 6.09% | 892,419 |
| Jan 8, 2026 | 82.07 | 82.69 | 79.84 | 81.60 | 81.60 | -0.46% | 758,822 |
| Jan 7, 2026 | 77.00 | 83.75 | 76.74 | 81.98 | 81.98 | 7.22% | 668,375 |
| Jan 6, 2026 | 75.08 | 76.65 | 74.40 | 76.46 | 76.46 | 1.19% | 838,929 |
| Jan 5, 2026 | 77.12 | 77.50 | 73.82 | 75.56 | 75.56 | -3.22% | 1,009,516 |
| Jan 2, 2026 | 79.11 | 80.00 | 75.98 | 78.07 | 78.07 | -1.16% | 1,708,773 |
| Dec 31, 2025 | 79.10 | 80.14 | 78.95 | 78.99 | 78.99 | 0.18% | 465,074 |
| Dec 30, 2025 | 79.80 | 80.14 | 78.24 | 78.85 | 78.85 | -1.70% | 504,372 |
| Dec 29, 2025 | 79.22 | 80.46 | 77.99 | 80.21 | 80.21 | 1.20% | 461,137 |
| Dec 26, 2025 | 80.64 | 80.65 | 78.65 | 79.26 | 79.26 | -1.85% | 318,550 |
| Dec 24, 2025 | 80.05 | 81.09 | 78.87 | 80.75 | 80.75 | 0.87% | 241,934 |
| Dec 23, 2025 | 80.82 | 82.58 | 79.40 | 80.05 | 80.05 | -1.26% | 698,020 |
| Dec 22, 2025 | 76.79 | 81.70 | 75.13 | 81.07 | 81.07 | 4.28% | 975,828 |
| Dec 19, 2025 | 71.06 | 79.95 | 70.76 | 77.74 | 77.74 | 10.61% | 3,855,764 |
| Dec 18, 2025 | 69.46 | 70.95 | 68.97 | 70.28 | 70.28 | 1.86% | 611,859 |
| Dec 17, 2025 | 66.63 | 69.20 | 66.63 | 69.00 | 69.00 | 2.91% | 856,966 |
| Dec 16, 2025 | 64.49 | 68.13 | 64.49 | 67.05 | 67.05 | 4.60% | 1,253,833 |
| Dec 15, 2025 | 65.75 | 65.75 | 63.23 | 64.10 | 64.10 | -1.38% | 530,763 |
| Dec 12, 2025 | 66.14 | 66.48 | 64.23 | 65.00 | 65.00 | -1.10% | 461,153 |
| Dec 11, 2025 | 65.63 | 66.77 | 64.39 | 65.72 | 65.72 | 1.62% | 786,237 |
| Dec 10, 2025 | 65.70 | 65.82 | 63.66 | 64.67 | 64.67 | -1.12% | 727,806 |
| Dec 9, 2025 | 67.87 | 69.46 | 65.00 | 65.40 | 65.40 | -3.68% | 991,926 |
| Dec 8, 2025 | 68.74 | 69.88 | 63.48 | 67.90 | 67.90 | -0.85% | 1,614,424 |
| 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% | 234,165 |
| Dec 3, 2025 | 70.35 | 71.82 | 69.97 | 70.99 | 70.99 | 1.59% | 643,068 |