Mirum Pharmaceuticals, Inc. - MIRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	105.32	105.16	105.16	106.34	102.51	606,200
February 19, 2026	104.94	105.49	105.49	105.81	103.4	593,720
February 18, 2026	104.18	105.1	105.1	107.41	102.94	540,013
February 17, 2026	102.47	102.83	102.83	104.54	101	896,332
February 13, 2026	102.09	103.1	103.1	103.7	100.83	682,820
February 12, 2026	100.82	102.01	102.01	103.42	99.8	505,800
February 11, 2026	102.03	99.88	99.88	102.13	98.7	521,432
February 10, 2026	100.54	100.91	100.91	101.26	99.82	250,021
February 09, 2026	100.25	100.54	100.54	100.85	98.25	637,883
February 06, 2026	100.02	100.47	100.47	101.08	97.49	588,729
February 05, 2026	104.12	98.23	98.23	104.12	97.58	667,419
February 04, 2026	105.74	103.96	103.96	105.74	100.86	950,456
February 03, 2026	104.15	105.45	105.45	105.64	102.75	670,741
February 02, 2026	103.11	103.8	103.8	105.11	101.79	903,487
January 30, 2026	102.85	103.22	103.22	103.72	100.62	805,904
January 29, 2026	100.7	102.92	102.92	103.81	100.01	576,625
January 28, 2026	101.5	100.85	100.85	101.5	98.46	1.03M
January 27, 2026	96.92	99.27	99.27	99.44	95.24	680,493
January 26, 2026	96.17	96.92	96.92	98.49	93.23	882,340
January 23, 2026	96.23	94.29	94.29	96.84	93.19	802,718
January 22, 2026	92.47	96.03	96.03	96.13	91.52	774,400
January 21, 2026	91.38	93.27	93.27	93.99	90.49	1.78M
January 20, 2026	90.27	91.89	91.89	92.19	89.47	579,730
January 16, 2026	93.7	91.05	91.05	93.7	90.86	336,130
January 15, 2026	90.99	92.32	92.32	92.54	85.98	727,120
January 14, 2026	90.76	90.65	90.65	91.41	89.5	492,725
January 13, 2026	90.34	90.44	90.44	91.8	88.38	733,537
January 12, 2026	85.62	89.5	89.5	90.08	82	1.23M
January 09, 2026	82.01	86.57	86.57	86.79	81.62	892,419
January 08, 2026	82.07	81.6	81.6	82.69	79.84	758,822
January 07, 2026	77	81.98	81.98	83.75	76.74	668,375
January 06, 2026	75.08	76.46	76.46	76.65	74.4	838,929
January 05, 2026	77.12	75.56	75.56	77.5	73.82	1.01M
January 02, 2026	79.11	78.07	78.07	80	75.98	1.71M
December 31, 2025	79.1	78.99	78.99	80.14	78.94	465,100
December 30, 2025	79.8	78.85	78.85	80.14	78.24	504,372
December 29, 2025	79.22	80.21	80.21	80.46	77.99	461,137
December 26, 2025	80.64	79.26	79.26	80.65	78.65	318,550
December 24, 2025	80.05	80.75	80.75	80.75	78.91	241,934
December 23, 2025	80.82	80.05	80.05	82.58	79.4	698,020
December 22, 2025	76.79	81.07	81.07	81.7	75.13	975,828
December 19, 2025	71.06	77.74	77.74	79.95	70.76	3.86M
December 18, 2025	69.46	70.28	70.28	70.95	68.97	611,900
December 17, 2025	66.63	69	69	69.19	66.63	857,000
December 16, 2025	64.49	67.05	67.05	68.13	64.49	1.25M
December 15, 2025	65.75	64.1	64.1	65.75	63.23	530,800
December 12, 2025	66.14	65	65	66.48	64.23	461,153
December 11, 2025	65.63	65.72	65.72	66.77	64.39	786,157
December 10, 2025	65.7	64.67	64.67	65.82	63.66	727,806
December 09, 2025	67.87	65.4	65.4	69.46	65	991,926
December 08, 2025	68.74	67.9	67.9	69.88	63.48	1.61M
December 05, 2025	70	68.48	68.48	70.66	68.33	404,051
December 04, 2025	71.04	71.53	71.53	71.98	69.86	227,204
December 03, 2025	70.35	70.99	70.99	71.82	69.97	643,100
December 02, 2025	69.82	69.88	69.88	71.54	68.7	406,900
December 01, 2025	73.29	70.01	70.01	74.96	68.6	931,000
November 28, 2025	73.36	73.05	73.05	73.36	72.48	104,629
November 26, 2025	72.25	73.13	73.13	73.5	71.04	402,922
November 25, 2025	72.55	71.76	71.76	73.35	71.26	324,203
November 24, 2025	70.73	72.2	72.2	73.96	70.62	285,700

Mirum Pharmaceuticals, Inc. (MIRM) NASDAQ