Mirum Pharmaceuticals, Inc. MIRM
NASDAQ · United States · Health Technology
$85.13-0.35 (-0.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $85.01 | -0.55% | $85.42 | $86.17 | $84.32 | 162.83K |
| 2026-09-30 | $85.48 | -2.35% | $88.85 | $88.85 | $85.36 | 901.20K |
| 2026-09-29 | $87.54 | -0.48% | $89.04 | $90.31 | $86.51 | 666.80K |
| 2026-09-28 | $87.96 | -1.94% | $90.00 | $91.25 | $84.71 | 1.24M |
| 2026-09-25 | $89.70 | +0.38% | $89.90 | $90.81 | $88.28 | 763.60K |
| 2026-09-24 | $89.36 | +0.04% | $89.24 | $90.69 | $87.64 | 681.40K |
| 2026-09-23 | $89.32 | -2.27% | $91.31 | $91.50 | $87.87 | 739.10K |
| 2026-09-22 | $91.39 | -0.66% | $92.49 | $92.82 | $90.55 | 775.20K |
| 2026-09-21 | $92.00 | +0.19% | $93.07 | $94.57 | $91.04 | 685.10K |
| 2026-09-18 | $91.83 | -7.07% | $98.76 | $98.76 | $91.73 | 1.80M |
| 2026-09-17 | $98.82 | +1.49% | $99.53 | $100.50 | $97.25 | 937.60K |
| 2026-09-16 | $97.37 | +3.70% | $93.95 | $98.83 | $93.76 | 991.20K |
| 2026-09-15 | $93.90 | -2.95% | $97.57 | $97.57 | $93.57 | 948.70K |
| 2026-09-14 | $96.75 | -1.50% | $98.37 | $100.00 | $96.54 | 488.40K |
| 2026-09-11 | $98.22 | -2.38% | $102.78 | $103.28 | $97.80 | 441.10K |
| 2026-09-10 | $100.61 | +2.35% | $98.30 | $101.18 | $97.48 | 586.90K |
| 2026-09-09 | $98.30 | -1.24% | $98.02 | $101.50 | $97.01 | 521.80K |
| 2026-09-08 | $99.53 | -1.36% | $98.49 | $101.83 | $97.64 | 638.50K |
| 2026-09-04 | $100.90 | +0.27% | $99.08 | $101.99 | $99.08 | 351.00K |
| 2026-09-03 | $100.63 | +0.80% | $101.56 | $101.73 | $99.06 | 453.00K |
| 2026-09-02 | $99.83 | +1.52% | $98.95 | $101.00 | $97.66 | 495.50K |
| 2026-09-01 | $98.34 | +0.30% | $97.84 | $99.69 | $97.47 | 398.40K |
| 2026-08-31 | $98.05 | +0.61% | $97.46 | $98.40 | $95.61 | 419.80K |
| 2026-08-28 | $97.46 | -2.30% | $99.43 | $100.06 | $96.54 | 426.50K |
| 2026-08-27 | $99.75 | +1.26% | $97.94 | $100.10 | $96.01 | 402.10K |
| 2026-08-26 | $98.51 | +0.44% | $97.95 | $98.80 | $95.00 | 571.10K |
| 2026-08-25 | $98.08 | +1.41% | $98.50 | $100.20 | $95.00 | 472.30K |
| 2026-08-24 | $96.72 | +0.43% | $96.31 | $97.85 | $95.49 | 367.60K |
| 2026-08-21 | $96.31 | -0.78% | $97.65 | $97.89 | $95.24 | 731.70K |
| 2026-08-20 | $97.07 | -5.06% | $100.73 | $101.96 | $96.98 | 352.50K |
| 2026-08-19 | $102.24 | +1.36% | $102.50 | $104.66 | $101.54 | 556.30K |
| 2026-08-18 | $100.87 | +1.04% | $99.50 | $101.26 | $99.00 | 518.10K |
| 2026-08-17 | $99.83 | -0.80% | $99.93 | $101.43 | $99.23 | 407.60K |
| 2026-08-14 | $100.64 | +1.89% | $98.03 | $101.31 | $96.73 | 503.80K |
| 2026-08-13 | $98.77 | -0.20% | $99.23 | $100.48 | $98.50 | 734.90K |
| 2026-08-12 | $98.97 | +0.75% | $98.30 | $100.37 | $98.30 | 649.60K |
| 2026-08-11 | $98.23 | -0.48% | $98.58 | $101.02 | $97.51 | 579.00K |
| 2026-08-10 | $98.70 | -1.94% | $99.58 | $100.57 | $97.41 | 868.00K |
| 2026-08-07 | $100.65 | +6.94% | $94.95 | $101.64 | $94.25 | 850.70K |
| 2026-08-06 | $94.11 | -11.04% | $90.25 | $97.00 | $88.88 | 2.97M |
| 2026-08-05 | $105.79 | +1.40% | $105.93 | $107.00 | $104.16 | 882.30K |
| 2026-08-04 | $104.33 | -0.25% | $105.08 | $106.99 | $103.32 | 591.60K |
| 2026-08-03 | $104.59 | -1.28% | $105.29 | $106.25 | $102.78 | 500.30K |
| 2026-07-31 | $105.95 | -5.90% | $113.25 | $113.46 | $105.70 | 578.70K |
| 2026-07-30 | $112.59 | +4.67% | $108.04 | $112.81 | $106.00 | 575.90K |
| 2026-07-29 | $107.57 | -4.15% | $112.03 | $112.40 | $106.98 | 682.50K |
| 2026-07-28 | $112.23 | -1.73% | $114.05 | $115.92 | $110.89 | 437.90K |
| 2026-07-27 | $114.20 | +1.04% | $115.15 | $116.39 | $113.46 | 431.30K |
| 2026-07-24 | $113.03 | -1.16% | $114.92 | $115.59 | $111.57 | 516.90K |
| 2026-07-23 | $114.36 | -0.10% | $112.20 | $114.36 | $109.75 | 1.40M |
| 2026-07-22 | $114.48 | -2.20% | $116.87 | $117.17 | $114.34 | 442.00K |
| 2026-07-21 | $117.05 | +0.37% | $116.18 | $118.75 | $116.01 | 619.50K |
| 2026-07-20 | $116.62 | -1.88% | $118.95 | $120.54 | $116.12 | 365.70K |
| 2026-07-17 | $118.86 | +1.28% | $115.43 | $119.57 | $113.00 | 435.90K |
| 2026-07-16 | $117.36 | -3.01% | $119.70 | $120.54 | $116.50 | 424.30K |
| 2026-07-15 | $121.00 | +0.09% | $120.15 | $121.49 | $117.67 | 316.60K |
| 2026-07-14 | $120.89 | +1.55% | $119.72 | $121.82 | $115.89 | 715.00K |
| 2026-07-13 | $119.04 | -2.53% | $120.18 | $120.89 | $117.18 | 601.10K |
| 2026-07-10 | $122.13 | -4.36% | $126.78 | $127.51 | $118.54 | 539.10K |
| 2026-07-09 | $127.70 | -0.68% | $128.17 | $130.00 | $127.09 | 855.20K |
| 2026-07-08 | $128.57 | +0.20% | $127.82 | $128.73 | $122.89 | 885.10K |
| 2026-07-07 | $128.31 | +5.25% | $123.60 | $129.00 | $118.11 | 902.40K |
| 2026-07-06 | $121.91 | -2.93% | $124.94 | $126.00 | $120.94 | 449.30K |
| 2026-07-02 | $125.59 | +4.26% | $121.58 | $125.75 | $119.98 | 653.00K |
| 2026-07-01 | $120.46 | +2.90% | $117.93 | $120.62 | $115.73 | 1.01M |
| 2026-06-30 | $117.07 | -4.82% | $122.90 | $124.57 | $116.29 | 1.12M |
| 2026-06-29 | $123.00 | -0.62% | $122.56 | $125.39 | $120.20 | 964.20K |
| 2026-06-26 | $123.77 | +5.53% | $116.51 | $124.44 | $113.41 | 3.37M |
| 2026-06-25 | $117.28 | +2.01% | $114.95 | $119.49 | $114.22 | 1.90M |
| 2026-06-24 | $114.97 | +3.51% | $111.51 | $115.87 | $109.18 | 969.10K |
| 2026-06-23 | $111.07 | +3.06% | $105.48 | $111.36 | $105.18 | 1.13M |
| 2026-06-22 | $107.77 | +0.60% | $108.85 | $110.33 | $106.64 | 1.21M |
| 2026-06-18 | $107.13 | +4.99% | $104.48 | $107.71 | $104.35 | 1.58M |
| 2026-06-17 | $102.04 | +0.48% | $101.95 | $104.21 | $101.15 | 1.97M |
| 2026-06-16 | $101.55 | +0.54% | $100.66 | $103.36 | $100.01 | 868.70K |
| 2026-06-15 | $101.00 | +1.67% | $99.49 | $104.44 | $99.24 | 832.60K |
| 2026-06-12 | $99.35 | -0.20% | $99.86 | $102.00 | $99.02 | 553.60K |
| 2026-06-11 | $99.54 | +5.89% | $95.26 | $99.98 | $94.42 | 687.80K |
| 2026-06-10 | $94.00 | -1.55% | $95.44 | $98.77 | $93.81 | 471.80K |
| 2026-06-09 | $95.48 | +2.02% | $95.58 | $97.00 | $91.81 | 694.20K |
| 2026-06-08 | $93.58 | +0.11% | $95.44 | $95.47 | $91.51 | 473.30K |
| 2026-06-05 | $93.48 | +1.07% | $92.42 | $94.04 | $91.89 | 585.30K |
| 2026-06-04 | $92.49 | +0.71% | $92.10 | $95.25 | $91.92 | 697.70K |
| 2026-06-03 | $91.83 | -0.36% | $92.00 | $92.67 | $90.59 | 619.80K |
| 2026-06-02 | $92.17 | -4.32% | $96.48 | $97.15 | $91.17 | 661.20K |
| 2026-06-01 | $96.33 | -5.09% | $100.00 | $100.27 | $93.68 | 599.10K |
| 2026-05-29 | $101.50 | +1.91% | $99.72 | $101.94 | $98.21 | 1.37M |
| 2026-05-28 | $99.60 | +2.33% | $96.65 | $99.82 | $94.34 | 536.30K |
| 2026-05-27 | $97.33 | -1.59% | $99.04 | $99.90 | $96.49 | 668.80K |
| 2026-05-26 | $98.90 | +0.28% | $98.84 | $99.99 | $95.62 | 704.60K |