NASDAQ : MIRM
Mirum Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 85 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mirum Pharmaceuticals, Inc. (MIRM) closed at 85.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 85.55 | 86.52 | 83.69 | 85.74 | 537,454 | +0.87% |
| 2026-10-30 | 85.21 | 87.49 | 84.115 | 85 | 673,431 | -1.61% |
| 2026-10-29 | 86.72 | 88.51 | 84.66 | 86.39 | 591,322 | +0.68% |
| 2026-10-28 | 85 | 86.63 | 84.28 | 85.81 | 535,232 | +0.29% |
| 2026-10-27 | 83.27 | 85.62 | 82.175 | 85.56 | 563,279 | +2.75% |
| 2026-10-26 | 81.76 | 83.47 | 81.16 | 83.27 | 429,983 | +3.58% |
| 2026-10-23 | 82.39 | 83 | 80.24 | 80.39 | 788,215 | -3.26% |
| 2026-10-22 | 83.26 | 84.855 | 82.58 | 83.1 | 420,914 | -0.41% |
| 2026-10-21 | 85.16 | 85.84 | 82.86 | 83.44 | 646,891 | -1.92% |
| 2026-10-20 | 82.75 | 85.55 | 82.315 | 85.07 | 633,304 | +3.44% |
| 2026-10-19 | 80.9 | 82.89 | 80.345 | 82.24 | 417,902 | +2.62% |
| 2026-10-16 | 82.48 | 82.48 | 79.64 | 80.14 | 462,948 | -2.73% |
| 2026-10-15 | 82.1 | 83.48 | 81 | 82.39 | 605,245 | +3.04% |
| 2026-10-14 | 78.41 | 81.905 | 78.35 | 79.96 | 975,117 | +0.43% |
| 2026-10-13 | 86.06 | 87 | 79.51 | 79.62 | 762,633 | -7.48% |
| 2026-10-12 | 87.22 | 88.31 | 81.95 | 86.06 | 1,211,657 | +0.06% |
| 2026-10-09 | 81.01 | 87.79 | 81.01 | 86.01 | 1,139,715 | +5.73% |
| 2026-10-08 | 80.31 | 82.2 | 78.63 | 81.35 | 664,296 | +0.88% |
| 2026-10-07 | 78.79 | 83.133 | 78.39 | 80.64 | 1,020,895 | +1.75% |
| 2026-10-06 | 81.94 | 81.94 | 77.78 | 79.25 | 1,146,951 | -2.68% |
| 2026-10-05 | 83.3 | 83.35 | 81.23 | 81.43 | 980,143 | -1.81% |
| 2026-10-02 | 84.67 | 84.68 | 81.41 | 82.93 | 1,134,103 | -1.18% |
| 2026-10-01 | 85.42 | 86.17 | 83.683 | 83.92 | 641,935 | -1.82% |
| 2026-09-30 | 88.85 | 88.85 | 85.36 | 85.48 | 901,734 | -2.35% |
| 2026-09-29 | 89.04 | 90.31 | 86.51 | 87.54 | 666,831 | -0.48% |
| 2026-09-28 | 90 | 91.25 | 84.71 | 87.96 | 1,236,867 | -1.94% |
| 2026-09-25 | 89.9 | 90.81 | 88.275 | 89.7 | 765,796 | +0.38% |
| 2026-09-24 | 89.24 | 90.69 | 87.635 | 89.36 | 681,432 | +0.04% |
| 2026-09-23 | 91.31 | 91.5 | 87.87 | 89.32 | 739,145 | -2.27% |
| 2026-09-22 | 92.49 | 92.82 | 90.55 | 91.39 | 775,171 | -0.66% |
| 2026-09-21 | 93.07 | 94.57 | 91.04 | 92 | 685,077 | +0.19% |
| 2026-09-18 | 98.76 | 98.76 | 91.73 | 91.83 | 1,798,007 | -7.07% |
| 2026-09-17 | 99.53 | 100.5 | 97.255 | 98.82 | 937,608 | +1.49% |
| 2026-09-16 | 93.95 | 98.83 | 93.76 | 97.37 | 991,189 | +3.70% |
| 2026-09-15 | 97.57 | 97.57 | 93.57 | 93.9 | 948,708 | -2.95% |
| 2026-09-14 | 98.37 | 100 | 96.54 | 96.75 | 488,542 | -1.50% |
| 2026-09-11 | 102.78 | 103.275 | 97.8 | 98.22 | 441,100 | -2.38% |
| 2026-09-10 | 98.3 | 101.18 | 97.48 | 100.61 | 587,036 | +2.35% |
| 2026-09-09 | 98.02 | 101.5 | 97.01 | 98.3 | 521,761 | -1.24% |
| 2026-09-08 | 98.49 | 101.828 | 97.645 | 99.53 | 638,466 | -1.36% |
| 2026-09-04 | 99.08 | 101.99 | 99.08 | 100.9 | 350,960 | +0.27% |
| 2026-09-03 | 101.56 | 101.73 | 99.055 | 100.63 | 453,040 | +0.80% |
| 2026-09-02 | 98.95 | 101 | 97.66 | 99.83 | 495,626 | +1.52% |
| 2026-09-01 | 97.84 | 99.69 | 97.47 | 98.34 | 398,380 | +0.30% |
| 2026-08-31 | 97.46 | 98.4 | 95.605 | 98.05 | 419,812 | +0.61% |
| 2026-08-28 | 99.43 | 100.06 | 96.545 | 97.46 | 426,509 | -2.30% |
| 2026-08-27 | 97.94 | 100.095 | 96.01 | 99.75 | 402,120 | +1.26% |
| 2026-08-26 | 97.95 | 98.8 | 95 | 98.51 | 571,056 | +0.44% |
| 2026-08-25 | 98.5 | 100.2 | 95 | 98.08 | 472,294 | +1.41% |
| 2026-08-24 | 96.31 | 97.85 | 95.49 | 96.72 | 367,573 | +0.43% |
| 2026-08-21 | 97.65 | 97.89 | 95.24 | 96.31 | 731,683 | -0.78% |
| 2026-08-20 | 100.73 | 101.96 | 96.98 | 97.07 | 352,679 | -5.06% |
| 2026-08-19 | 102.5 | 104.66 | 101.54 | 102.24 | 556,271 | +1.36% |
| 2026-08-18 | 99.5 | 101.26 | 99 | 100.87 | 518,109 | +1.04% |
| 2026-08-17 | 99.93 | 101.43 | 99.23 | 99.83 | 407,631 | -0.80% |
| 2026-08-14 | 98.03 | 101.31 | 96.73 | 100.64 | 503,792 | +1.89% |
| 2026-08-13 | 99.23 | 100.48 | 98.5 | 98.77 | 734,946 | -0.20% |
| 2026-08-12 | 98.3 | 100.37 | 98.3 | 98.97 | 649,573 | +0.75% |
| 2026-08-11 | 98.58 | 101.02 | 97.51 | 98.23 | 579,015 | -0.48% |
| 2026-08-10 | 99.58 | 100.57 | 97.41 | 98.7 | 867,966 | -1.94% |
| 2026-08-07 | 94.95 | 101.64 | 94.25 | 100.65 | 850,714 | +6.94% |
| 2026-08-06 | 90.25 | 97 | 88.88 | 94.115 | 2,969,294 | -11.04% |
| 2026-08-05 | 105.93 | 107 | 104.16 | 105.79 | 882,293 | +1.40% |
| 2026-08-04 | 105.08 | 106.99 | 103.315 | 104.33 | 591,577 | -0.25% |
| 2026-08-03 | 105.29 | 106.25 | 102.78 | 104.59 | 500,279 | -1.28% |
| 2026-07-31 | 113.25 | 113.46 | 105.7 | 105.95 | 578,735 | -5.90% |
| 2026-07-30 | 108.04 | 112.81 | 106 | 112.59 | 575,875 | +4.67% |
| 2026-07-29 | 112.03 | 112.4 | 106.98 | 107.57 | 682,487 | -4.15% |
| 2026-07-28 | 114.05 | 115.92 | 110.89 | 112.23 | 437,935 | -1.73% |
| 2026-07-27 | 115.15 | 116.39 | 113.465 | 114.2 | 431,343 | +1.04% |
| 2026-07-24 | 114.92 | 115.59 | 111.57 | 113.03 | 516,939 | -1.16% |
| 2026-07-23 | 112.2 | 114.36 | 109.75 | 114.36 | 1,403,720 | -0.10% |
| 2026-07-22 | 116.87 | 117.165 | 114.34 | 114.48 | 441,965 | -2.20% |
| 2026-07-21 | 116.18 | 118.75 | 116.01 | 117.05 | 619,528 | +0.37% |
| 2026-07-20 | 118.95 | 120.54 | 116.12 | 116.62 | 365,743 | -1.88% |
| 2026-07-17 | 115.425 | 119.57 | 113 | 118.86 | 435,890 | +1.28% |
| 2026-07-16 | 119.7 | 120.54 | 116.5 | 117.36 | 424,645 | -3.01% |
| 2026-07-15 | 120.15 | 121.49 | 117.67 | 121 | 316,557 | +0.09% |
| 2026-07-14 | 119.72 | 121.815 | 115.888 | 120.89 | 714,994 | +1.55% |
| 2026-07-13 | 120.18 | 120.89 | 117.18 | 119.04 | 601,198 | -2.53% |
| 2026-07-10 | 126.78 | 127.51 | 118.54 | 122.13 | 539,123 | -4.36% |
| 2026-07-09 | 128.17 | 130 | 127.09 | 127.7 | 855,251 | -0.68% |
| 2026-07-08 | 127.82 | 128.73 | 122.89 | 128.57 | 885,141 | +0.20% |
| 2026-07-07 | 123.6 | 129 | 118.11 | 128.31 | 902,516 | +5.25% |
| 2026-07-06 | 124.94 | 126 | 120.94 | 121.91 | 449,291 | -2.93% |
| 2026-07-02 | 121.58 | 125.75 | 119.98 | 125.59 | 652,999 | +4.26% |
| 2026-07-01 | 117.93 | 120.62 | 115.73 | 120.46 | 1,012,624 | +2.90% |
| 2026-06-30 | 122.9 | 124.57 | 116.29 | 117.07 | 1,115,454 | -4.82% |
| 2026-06-29 | 122.56 | 125.39 | 120.2 | 123 | 964,241 | -0.62% |
| 2026-06-26 | 116.51 | 124.44 | 113.411 | 123.77 | 3,372,778 | +5.53% |
| 2026-06-25 | 114.95 | 119.49 | 114.22 | 117.28 | 1,895,242 | +2.01% |
| 2026-06-24 | 111.51 | 115.87 | 109.175 | 114.97 | 969,144 | +3.51% |
| 2026-06-23 | 105.48 | 111.36 | 105.18 | 111.07 | 1,129,073 | +3.06% |
| 2026-06-22 | 108.85 | 110.33 | 106.635 | 107.77 | 1,207,237 | +0.60% |
| 2026-06-18 | 104.48 | 107.71 | 104.345 | 107.13 | 1,576,815 | +4.99% |
| 2026-06-17 | 101.95 | 104.21 | 101.15 | 102.04 | 1,966,068 | +0.48% |
| 2026-06-16 | 100.66 | 103.36 | 100.01 | 101.55 | 868,732 | +0.54% |
| 2026-06-15 | 99.49 | 104.445 | 99.24 | 101 | 832,595 | +1.67% |
| 2026-06-12 | 99.86 | 102 | 99.02 | 99.345 | 553,577 | -0.20% |
| 2026-06-11 | 95.26 | 99.98 | 94.415 | 99.54 | 687,785 | +5.89% |
| 2026-06-10 | 95.44 | 98.77 | 93.81 | 94 | 471,822 | -1.55% |
| 2026-06-09 | 95.58 | 97 | 91.805 | 95.48 | 694,228 | +2.02% |
| 2026-06-08 | 95.44 | 95.47 | 91.515 | 93.585 | 473,364 | +0.11% |
| 2026-06-05 | 92.42 | 94.045 | 91.89 | 93.48 | 585,287 | +1.07% |
| 2026-06-04 | 92.1 | 95.25 | 91.92 | 92.49 | 697,674 | +0.71% |
| 2026-06-03 | 92 | 92.67 | 90.59 | 91.835 | 619,838 | -0.36% |
| 2026-06-02 | 96.48 | 97.15 | 91.17 | 92.17 | 661,246 | -4.32% |
| 2026-06-01 | 100 | 100.27 | 93.68 | 96.33 | 599,068 | -5.09% |
| 2026-05-29 | 99.72 | 101.94 | 98.205 | 101.5 | 1,370,036 | +1.91% |
| 2026-05-28 | 96.65 | 99.815 | 94.34 | 99.6 | 536,273 | +2.33% |
| 2026-05-27 | 99.04 | 99.9 | 96.49 | 97.33 | 668,836 | -1.59% |
| 2026-05-26 | 98.84 | 99.99 | 95.62 | 98.9 | 704,597 | +0.28% |
| 2026-05-22 | 101.42 | 101.66 | 98.24 | 98.62 | 453,054 | -2.04% |
| 2026-05-21 | 96.95 | 101.96 | 95.75 | 100.67 | 922,855 | +3.84% |
| 2026-05-20 | 96.23 | 99.91 | 95.95 | 96.95 | 553,908 | +1.36% |
| 2026-05-19 | 95.07 | 98.55 | 93.87 | 95.65 | 1,312,494 | +0.17% |
| 2026-05-18 | 102.19 | 102.56 | 94.31 | 95.49 | 1,011,761 | -6.55% |
| 2026-05-15 | 109.47 | 110.25 | 101.96 | 102.185 | 1,672,699 | -8.26% |
| 2026-05-14 | 109.16 | 111.91 | 106.01 | 111.39 | 1,032,417 | +2.04% |
| 2026-05-13 | 108 | 114.99 | 107.42 | 109.16 | 6,522,800 | +2.13% |