Mirum Pharmaceuticals, Inc. - common stock (MIRM)
98.23
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 6th, 9:08 AM EST
Historical Prices For Mirum Pharmaceuticals, Inc. - common stock (MIRM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2026 | 104.12 | 104.12 | 97.58 | 98.23 | 667,384 | 98.23 |
| 2/04/2026 | 105.74 | 105.74 | 100.86 | 103.96 | 958,357 | 103.96 |
| 2/03/2026 | 104.15 | 105.64 | 102.75 | 105.45 | 670,739 | 105.45 |
| 2/02/2026 | 103.11 | 105.11 | 101.79 | 103.80 | 903,375 | 103.80 |
| 1/30/2026 | 102.85 | 103.72 | 100.62 | 103.22 | 805,904 | 103.22 |
| 1/29/2026 | 100.70 | 103.81 | 100.01 | 102.92 | 576,625 | 102.92 |
| 1/28/2026 | 101.50 | 101.50 | 98.46 | 100.85 | 1,061,425 | 100.85 |
| 1/27/2026 | 96.92 | 99.44 | 95.23 | 99.27 | 680,342 | 99.27 |
| 1/26/2026 | 96.17 | 98.49 | 93.23 | 96.92 | 882,340 | 96.92 |
| 1/23/2026 | 96.23 | 96.84 | 93.19 | 94.29 | 802,718 | 94.29 |
| 1/22/2026 | 92.47 | 96.13 | 91.52 | 96.03 | 774,388 | 96.03 |
| 1/21/2026 | 91.38 | 93.99 | 90.49 | 93.27 | 1,962,561 | 93.27 |
| 1/20/2026 | 90.27 | 92.19 | 89.47 | 91.89 | 575,356 | 91.89 |
| 1/16/2026 | 93.70 | 93.70 | 90.86 | 91.05 | 336,130 | 91.05 |
| 1/15/2026 | 90.99 | 92.54 | 85.98 | 92.32 | 727,120 | 92.32 |
| 1/14/2026 | 90.76 | 91.41 | 89.50 | 90.65 | 492,692 | 90.65 |
| 1/13/2026 | 90.34 | 91.80 | 88.38 | 90.44 | 749,339 | 90.44 |
| 1/12/2026 | 85.62 | 90.08 | 82.00 | 89.50 | 1,229,452 | 89.50 |
| 1/09/2026 | 82.01 | 86.79 | 81.62 | 86.57 | 892,419 | 86.57 |
| 1/08/2026 | 82.07 | 82.69 | 79.84 | 81.60 | 758,822 | 81.60 |
| 1/07/2026 | 77.00 | 83.75 | 76.74 | 81.98 | 668,347 | 81.98 |
| 1/06/2026 | 75.08 | 76.65 | 74.40 | 76.46 | 838,899 | 76.46 |
| 1/05/2026 | 77.12 | 77.50 | 73.82 | 75.56 | 1,009,464 | 75.56 |
| 1/02/2026 | 79.11 | 80.00 | 75.98 | 78.07 | 1,708,773 | 78.07 |
| 12/31/2025 | 79.10 | 80.14 | 78.94 | 78.99 | 465,074 | 78.99 |
| 12/30/2025 | 79.80 | 80.14 | 78.24 | 78.85 | 504,307 | 78.85 |
| 12/29/2025 | 79.22 | 80.46 | 77.99 | 80.21 | 461,126 | 80.21 |
| 12/26/2025 | 80.64 | 80.65 | 78.65 | 79.26 | 318,550 | 79.26 |
| 12/24/2025 | 80.05 | 81.09 | 78.87 | 80.75 | 241,934 | 80.75 |
| 12/23/2025 | 80.82 | 82.58 | 79.40 | 80.05 | 698,008 | 80.05 |
| 12/22/2025 | 76.79 | 81.70 | 75.13 | 81.07 | 975,768 | 81.07 |
| 12/19/2025 | 71.06 | 79.95 | 70.76 | 77.74 | 3,855,764 | 77.74 |
| 12/18/2025 | 69.46 | 70.95 | 68.97 | 70.28 | 611,859 | 70.28 |
| 12/17/2025 | 66.63 | 69.19 | 66.63 | 69.00 | 856,966 | 69.00 |
| 12/16/2025 | 64.48 | 68.13 | 64.48 | 67.05 | 1,253,783 | 67.05 |
| 12/15/2025 | 65.75 | 65.75 | 63.23 | 64.10 | 530,763 | 64.10 |
| 12/12/2025 | 66.14 | 66.48 | 64.23 | 65.00 | 461,153 | 65.00 |
| 12/11/2025 | 65.63 | 66.77 | 64.39 | 65.72 | 786,157 | 65.72 |
| 12/10/2025 | 65.70 | 65.81 | 63.66 | 64.67 | 727,784 | 64.67 |
| 12/09/2025 | 67.87 | 69.46 | 65.00 | 65.40 | 991,882 | 65.40 |
| 12/08/2025 | 68.74 | 69.88 | 63.48 | 67.90 | 1,614,424 | 67.90 |
| 12/05/2025 | 70.00 | 70.66 | 68.33 | 68.48 | 404,051 | 68.48 |
| 12/04/2025 | 70.64 | 71.98 | 69.86 | 71.53 | 234,164 | 71.53 |
| 12/03/2025 | 70.35 | 71.81 | 69.97 | 70.99 | 643,068 | 70.99 |
| 12/02/2025 | 69.82 | 71.54 | 68.70 | 69.88 | 406,853 | 69.88 |
| 12/01/2025 | 73.29 | 74.96 | 68.60 | 70.01 | 930,953 | 70.01 |
| 11/28/2025 | 73.36 | 73.36 | 72.48 | 73.05 | 104,629 | 73.05 |
| 11/26/2025 | 72.25 | 73.50 | 71.04 | 73.13 | 402,922 | 73.13 |
| 11/25/2025 | 72.54 | 73.35 | 71.26 | 71.76 | 324,202 | 71.76 |
| 11/24/2025 | 70.73 | 73.96 | 70.62 | 72.20 | 284,636 | 72.20 |
| 11/21/2025 | 69.38 | 71.56 | 68.95 | 70.97 | 721,258 | 70.97 |
| 11/20/2025 | 70.34 | 71.80 | 69.12 | 69.16 | 416,057 | 69.16 |
| 11/19/2025 | 71.91 | 72.46 | 69.17 | 70.44 | 591,044 | 70.44 |
| 11/18/2025 | 71.40 | 72.65 | 71.32 | 72.19 | 414,257 | 72.19 |
| 11/17/2025 | 72.28 | 72.98 | 71.09 | 72.21 | 481,612 | 72.21 |
| 11/14/2025 | 68.80 | 73.02 | 68.60 | 71.44 | 450,587 | 71.44 |
| 11/13/2025 | 70.24 | 71.31 | 69.12 | 69.25 | 2,011,166 | 69.25 |
| 11/12/2025 | 71.20 | 74.47 | 70.11 | 70.78 | 466,712 | 70.78 |
| 11/11/2025 | 69.48 | 71.80 | 68.72 | 71.32 | 428,081 | 71.32 |
| 11/10/2025 | 68.11 | 71.20 | 67.44 | 69.71 | 577,795 | 69.71 |
| 11/07/2025 | 67.08 | 69.26 | 66.79 | 68.11 | 690,513 | 68.11 |
| 11/06/2025 | 69.55 | 70.33 | 67.42 | 67.72 | 563,803 | 67.72 |