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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	67.08	68.11	68.11	69.26	66.79	690,500
November 06, 2025	69.55	67.72	67.72	70.33	67.43	563,803
November 05, 2025	73.43	70.09	70.09	74	68.11	1.2M
November 04, 2025	70.36	70.97	70.97	72.62	69.75	792,600
November 03, 2025	72.55	70.85	70.85	72.97	68.71	603,312
October 31, 2025	71.96	72.65	72.65	73.23	71.23	389,706
October 30, 2025	69.94	72.2	72.2	72.39	69.83	472,700
October 29, 2025	70.25	70.46	70.46	71.87	68.34	428,500
October 28, 2025	71.2	70.51	70.51	71.79	70.11	329,730
October 27, 2025	70.13	71.58	71.58	71.96	70.13	399,900
October 24, 2025	70.17	70.02	70.02	70.64	69.33	320,724
October 23, 2025	69.55	69.41	69.41	70.71	68.96	308,411
October 22, 2025	68.42	69.6	69.6	70.45	68.42	601,107
October 21, 2025	72.68	68.98	68.98	73.53	66.99	770,006
October 20, 2025	74.15	73.03	73.03	74.33	72.1	364,762
October 17, 2025	74.55	73.53	73.53	74.55	72.14	351,125
October 16, 2025	76.77	74.42	74.42	77	74.39	350,239
October 15, 2025	73.3	76.19	76.19	76.41	73.09	517,278
October 14, 2025	71.88	73.28	73.28	73.66	71.78	376,816
October 13, 2025	71.92	72.17	72.17	73.58	71.66	428,535
October 10, 2025	73.44	72.71	72.71	74.16	71.43	504,300
October 09, 2025	72.97	73.82	73.82	78.54	72.97	2.09M
October 08, 2025	74.26	72.85	72.85	75.14	72.75	1.26M
October 07, 2025	72.53	73.74	73.74	73.95	72.15	495,015
October 06, 2025	72.85	72.53	72.53	73.97	72.11	446,820
October 03, 2025	71.78	72.95	72.95	73.26	71.13	490,400
October 02, 2025	72.4	71.75	71.75	72.98	71.26	779,900
October 01, 2025	73.01	73	73	76.56	72.96	827,046
September 30, 2025	72.99	73.31	73.31	74.73	72.83	426,114
September 29, 2025	72.98	72.85	72.85	73.42	71.4	440,228
September 26, 2025	74.19	72.76	72.76	74.52	70.49	647,057
September 25, 2025	74.05	73.57	73.57	74.54	73.09	1.16M
September 24, 2025	74.88	74.26	74.26	74.96	73.26	2.1M
September 23, 2025	73.33	73.62	73.62	74.08	73.25	757,700
September 22, 2025	74.64	73.93	73.93	75.36	73.81	1.14M
September 19, 2025	75.56	74.38	74.38	75.56	72.9	1.36M
September 18, 2025	73.04	75.32	75.32	75.34	72.5	704,200
September 17, 2025	73.7	73.14	73.14	74.03	72.65	607,000
September 16, 2025	74.83	73.79	73.79	74.99	73.54	413,818
September 15, 2025	74.14	74.19	74.19	74.74	73.35	436,332
September 12, 2025	76.11	74.31	74.31	76.87	74.26	336,400
September 11, 2025	74.91	75.99	75.99	76.19	73.7	485,722
September 10, 2025	77.96	74.89	74.89	77.96	74.24	409,600
September 09, 2025	76.67	77.69	77.69	77.69	74.89	604,100
September 08, 2025	76.29	77.39	77.43	78.1	76.21	505,146
September 05, 2025	74.36	76.06	76.06	76.45	71.87	445,655
September 04, 2025	74.61	74.18	74.18	74.83	73.26	593,400
September 03, 2025	74.19	74.61	74.61	76.02	73.82	624,700
September 02, 2025	73.92	74.34	74.34	75.73	73.46	920,875
August 29, 2025	74.63	73.87	73.87	75.74	73.12	1.08M
August 28, 2025	74.55	75.53	75.53	75.63	74.09	1.66M
August 27, 2025	73.84	74.65	74.65	75.41	73.84	930,400
August 26, 2025	72	74.2	74.2	74.23	71.33	851,400
August 25, 2025	71.42	71.81	71.81	72	70.79	790,003
August 22, 2025	69.65	71.52	71.52	72.08	68.79	1.17M
August 21, 2025	66.19	69.06	69.06	69.13	66.1	559,600
August 20, 2025	65.6	66.71	66.71	67.3	65.23	343,738
August 19, 2025	66.44	65.16	65.16	66.67	64.76	1.01M
August 18, 2025	68.13	66.68	66.68	69.27	66.64	699,423
August 15, 2025	64.87	67.93	67.93	69	64.33	1.03M

Mirum Pharmaceuticals, Inc. (MIRM) NASDAQ