Mirum Pharmaceuticals, Inc. (MIRM)

NASDAQ: MIRM · Real-Time Price · USD

123.77

+6.49 (5.53%)

At close: Jun 26, 2026, 4:00 PM EDT

122.44

-1.33 (-1.07%)

After-hours: Jun 26, 2026, 6:13 PM EDT

Mirum Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	116.51	124.44	113.41	123.77	123.77	5.53%	3,270,699
Jun 25, 2026	114.95	119.49	114.22	117.28	117.28	2.01%	1,880,547
Jun 24, 2026	111.51	115.87	109.18	114.97	114.97	3.51%	969,144
Jun 23, 2026	105.48	111.36	105.18	111.07	111.07	3.06%	1,129,073
Jun 22, 2026	108.85	110.33	106.64	107.77	107.77	0.60%	1,207,237
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%	1,966,068
Jun 16, 2026	100.66	103.36	100.01	101.55	101.55	0.54%	868,732
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
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