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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	69.38	70.97	70.97	71.56	68.96	721,300
November 20, 2025	70.34	69.16	69.16	71.8	69.12	416,100
November 19, 2025	71.91	70.44	70.44	72.46	69.17	591,044
November 18, 2025	71.4	72.19	72.19	72.65	71.32	414,300
November 17, 2025	72.28	72.21	72.21	72.98	71.09	481,612
November 14, 2025	68.8	71.44	71.44	73.02	68.6	450,600
November 13, 2025	70.24	69.25	69.25	71.31	69.12	2.01M
November 12, 2025	71.2	70.78	70.78	74.46	70.11	466,700
November 11, 2025	69.48	71.32	71.32	71.8	68.72	428,100
November 10, 2025	68.11	69.71	69.71	71.2	67.44	577,800
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

Mirum Pharmaceuticals, Inc. (MIRM) NASDAQ