Mirum Pharmaceuticals, Inc. - common stock (MIRM)

Last Price97.06

Change+0.57 (0.59%)

NASDAQ · Last Trade: Apr 14th, 3:56 PM EDT

Historical Prices For Mirum Pharmaceuticals, Inc. - common stock (MIRM)

Date Range:

2026-01-14 - 2026-04-14

Date	Open	High	Low	Close	Volume	Adjusted Close
4/13/2026	95.39	97.48	93.74	96.49	571,277	96.49
4/10/2026	98.95	99.23	92.77	95.20	722,890	95.20
4/09/2026	97.62	99.03	95.57	98.95	439,218	98.95
4/08/2026	98.25	98.63	96.21	97.95	702,862	97.95
4/07/2026	95.87	97.05	93.88	95.65	724,743	95.65
4/06/2026	93.85	96.54	93.48	96.24	494,287	96.24
4/02/2026	93.64	95.14	92.37	94.17	742,924	94.17
4/01/2026	94.51	97.51	92.25	94.62	873,717	94.62
3/31/2026	89.03	94.92	86.97	92.38	1,769,284	92.38
3/30/2026	88.88	89.68	87.38	87.90	2,076,146	87.90
3/27/2026	89.42	90.18	87.57	88.44	969,338	88.44
3/26/2026	89.69	90.87	88.41	88.88	672,845	88.88
3/25/2026	88.89	91.73	88.35	90.17	614,546	90.17
3/24/2026	88.27	88.39	84.94	87.88	969,087	87.88
3/23/2026	88.77	91.54	87.94	89.43	1,347,101	89.43
3/20/2026	90.73	91.70	86.90	88.51	2,231,764	88.51
3/19/2026	90.75	94.16	90.00	90.72	962,211	90.72
3/18/2026	95.15	96.58	90.91	91.66	1,194,415	91.66
3/17/2026	92.56	96.65	90.57	96.55	865,392	96.55
3/16/2026	90.76	93.50	90.15	92.64	724,434	92.64
3/13/2026	90.13	92.72	89.74	90.66	505,638	90.66
3/12/2026	90.04	91.24	87.83	89.78	1,169,698	89.78
3/11/2026	89.85	92.54	89.56	91.75	567,147	91.75
3/10/2026	88.05	91.00	87.25	90.93	768,711	90.93
3/09/2026	86.15	89.17	84.33	88.78	1,099,287	88.78
3/06/2026	86.01	88.86	85.76	86.30	599,511	86.30
3/05/2026	92.56	94.11	87.62	87.84	1,584,514	87.84
3/04/2026	89.16	93.27	87.84	93.04	803,254	93.04
3/03/2026	88.87	91.16	87.60	87.80	613,722	87.80
3/02/2026	90.86	91.99	87.95	90.09	634,000	90.09
2/27/2026	91.01	95.46	90.80	92.29	1,019,132	92.29
2/26/2026	96.53	100.19	90.26	92.19	2,176,214	92.19
2/25/2026	107.77	109.05	106.43	108.62	648,957	108.62
2/24/2026	106.74	109.28	105.28	107.48	631,439	107.48
2/23/2026	104.80	106.84	104.15	105.89	427,592	105.89
2/20/2026	105.32	106.34	102.50	105.16	606,175	105.16
2/19/2026	104.94	105.81	103.40	105.49	593,720	105.49
2/18/2026	104.18	107.41	102.94	105.10	539,986	105.10
2/17/2026	102.47	104.53	101.00	102.83	896,297	102.83
2/13/2026	102.09	103.70	100.83	103.10	682,822	103.10
2/12/2026	100.82	103.42	99.80	102.01	505,781	102.01
2/11/2026	102.03	102.13	98.70	99.88	521,382	99.88
2/10/2026	100.54	101.26	99.69	100.91	254,238	100.91
2/09/2026	100.25	100.85	98.25	100.54	637,743	100.54
2/06/2026	100.02	101.08	97.49	100.47	588,729	100.47
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	1,061,307	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