Mirum Pharmaceuticals, Inc. MIRM
93.99 USD +0.66 (+0.71%)
Regular-session close
93.99 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
91.39 Day range 94.27
64.10 52-week range 128.57
- YTD
- +18.99%
- 1 year
- +35.73%
MIRM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 93.20 | 94.27 | 91.39 | 93.99 | +0.66 | +0.71% | 321,082 |
| Nov 12, 2026 | 93.54 | 95.06 | 92.13 | 93.33 | -1.28 | -1.35% | 392,900 |
| Nov 11, 2026 | 94.51 | 95.36 | 93.26 | 94.61 | +0.19 | +0.20% | 528,500 |
| Nov 10, 2026 | 92.64 | 95.39 | 91.46 | 94.42 | +1.24 | +1.33% | 626,600 |
| Nov 9, 2026 | 95.10 | 95.10 | 91.53 | 93.18 | -0.54 | -0.58% | 709,700 |
| Nov 6, 2026 | 93.14 | 95.68 | 91.18 | 93.72 | +0.18 | +0.19% | 722,700 |
| Nov 5, 2026 | 96.71 | 98.97 | 93.33 | 93.54 | -3.43 | -3.54% | 871,300 |
| Nov 4, 2026 | 83.13 | 97.26 | 83.13 | 96.97 | +9.94 | +11.42% | 1,153,600 |
| Nov 3, 2026 | 85.89 | 88.54 | 85.89 | 87.03 | +1.29 | +1.50% | 635,400 |
| Nov 2, 2026 | 85.55 | 86.52 | 83.68 | 85.74 | +0.74 | +0.87% | 522,800 |
| Oct 30, 2026 | 85.21 | 87.49 | 84.11 | 85.00 | -1.39 | -1.61% | 673,400 |
| Oct 29, 2026 | 86.72 | 88.51 | 84.66 | 86.39 | +0.58 | +0.68% | 591,300 |
| Oct 28, 2026 | 85.00 | 86.63 | 84.28 | 85.81 | +0.25 | +0.29% | 535,200 |
| Oct 27, 2026 | 83.27 | 85.62 | 82.18 | 85.56 | +2.29 | +2.75% | 563,300 |
| Oct 26, 2026 | 81.76 | 83.47 | 81.16 | 83.27 | +2.88 | +3.58% | 429,900 |
| Oct 23, 2026 | 82.39 | 83.00 | 80.24 | 80.39 | -2.71 | -3.26% | 788,200 |
| Oct 22, 2026 | 83.26 | 84.86 | 82.58 | 83.10 | -0.34 | -0.41% | 420,900 |
| Oct 21, 2026 | 85.16 | 85.84 | 82.86 | 83.44 | -1.63 | -1.92% | 646,900 |
| Oct 20, 2026 | 82.75 | 85.55 | 82.32 | 85.07 | +2.83 | +3.44% | 633,300 |
| Oct 19, 2026 | 80.90 | 82.89 | 80.35 | 82.24 | +2.10 | +2.62% | 417,900 |
| Oct 16, 2026 | 82.48 | 82.48 | 79.64 | 80.14 | -2.25 | -2.73% | 462,900 |
| Oct 15, 2026 | 82.10 | 83.48 | 81.00 | 82.39 | +2.43 | +3.04% | 605,200 |
| Oct 14, 2026 | 78.41 | 81.90 | 78.35 | 79.96 | +0.34 | +0.43% | 975,100 |
| Oct 13, 2026 | 86.06 | 87.00 | 79.51 | 79.62 | -6.44 | -7.48% | 762,600 |
| Oct 12, 2026 | 87.22 | 88.31 | 81.95 | 86.06 | +0.05 | +0.06% | 1,211,600 |
| Oct 9, 2026 | 81.01 | 87.79 | 81.01 | 86.01 | +4.66 | +5.73% | 1,139,700 |
| Oct 8, 2026 | 80.31 | 82.20 | 78.63 | 81.35 | +0.71 | +0.88% | 664,300 |
| Oct 7, 2026 | 78.79 | 83.13 | 78.39 | 80.64 | +1.39 | +1.75% | 1,020,800 |
| Oct 6, 2026 | 81.94 | 81.94 | 77.78 | 79.25 | -2.18 | -2.68% | 1,146,900 |
| Oct 5, 2026 | 83.30 | 83.35 | 81.23 | 81.43 | -1.50 | -1.81% | 980,100 |
| Oct 2, 2026 | 84.67 | 84.68 | 81.41 | 82.93 | -0.99 | -1.18% | 1,134,000 |
| Oct 1, 2026 | 85.42 | 86.17 | 83.68 | 83.92 | -1.56 | -1.82% | 641,800 |
| Sep 30, 2026 | 88.85 | 88.85 | 85.36 | 85.48 | -2.06 | -2.35% | 901,200 |
| Sep 29, 2026 | 89.04 | 90.31 | 86.51 | 87.54 | -0.42 | -0.48% | 666,800 |
| Sep 28, 2026 | 90.00 | 91.25 | 84.71 | 87.96 | -1.74 | -1.94% | 1,236,800 |
| Sep 25, 2026 | 89.90 | 90.81 | 88.28 | 89.70 | +0.34 | +0.38% | 763,600 |
| Sep 24, 2026 | 89.24 | 90.69 | 87.64 | 89.36 | +0.04 | +0.04% | 681,400 |
| Sep 23, 2026 | 91.31 | 91.50 | 87.87 | 89.32 | -2.07 | -2.27% | 739,100 |
| Sep 22, 2026 | 92.49 | 92.82 | 90.55 | 91.39 | -0.61 | -0.66% | 775,200 |
| Sep 21, 2026 | 93.07 | 94.57 | 91.04 | 92.00 | +0.17 | +0.19% | 685,100 |
| Sep 18, 2026 | 98.76 | 98.76 | 91.73 | 91.83 | -6.99 | -7.07% | 1,798,000 |
| Sep 17, 2026 | 99.53 | 100.50 | 97.25 | 98.82 | +1.45 | +1.49% | 937,600 |
| Sep 16, 2026 | 93.95 | 98.83 | 93.76 | 97.37 | +3.47 | +3.70% | 991,200 |
| Sep 15, 2026 | 97.57 | 97.57 | 93.57 | 93.90 | -2.85 | -2.95% | 948,700 |
| Sep 14, 2026 | 98.37 | 100.00 | 96.54 | 96.75 | -1.47 | -1.50% | 488,400 |
| Sep 11, 2026 | 102.78 | 103.28 | 97.80 | 98.22 | -2.39 | -2.38% | 441,100 |
| Sep 10, 2026 | 98.30 | 101.18 | 97.48 | 100.61 | +2.31 | +2.35% | 586,900 |
| Sep 9, 2026 | 98.02 | 101.50 | 97.01 | 98.30 | -1.23 | -1.24% | 521,800 |
| Sep 8, 2026 | 98.49 | 101.83 | 97.64 | 99.53 | -1.37 | -1.36% | 638,500 |
| Sep 4, 2026 | 99.08 | 101.99 | 99.08 | 100.90 | +0.27 | +0.27% | 351,000 |
| Sep 3, 2026 | 101.56 | 101.73 | 99.06 | 100.63 | +0.80 | +0.80% | 453,000 |
| Sep 2, 2026 | 98.95 | 101.00 | 97.66 | 99.83 | +1.49 | +1.52% | 495,500 |
| Sep 1, 2026 | 97.84 | 99.69 | 97.47 | 98.34 | +0.29 | +0.30% | 398,400 |
| Aug 31, 2026 | 97.46 | 98.40 | 95.61 | 98.05 | +0.59 | +0.61% | 419,800 |
| Aug 28, 2026 | 99.43 | 100.06 | 96.54 | 97.46 | -2.29 | -2.30% | 426,500 |
| Aug 27, 2026 | 97.94 | 100.10 | 96.01 | 99.75 | +1.24 | +1.26% | 402,100 |
| Aug 26, 2026 | 97.95 | 98.80 | 95.00 | 98.51 | +0.43 | +0.44% | 571,100 |
| Aug 25, 2026 | 98.50 | 100.20 | 95.00 | 98.08 | +1.36 | +1.41% | 472,300 |
| Aug 24, 2026 | 96.31 | 97.85 | 95.49 | 96.72 | +0.41 | +0.43% | 367,600 |
| Aug 21, 2026 | 97.65 | 97.89 | 95.24 | 96.31 | -0.76 | -0.78% | 731,700 |
| Aug 20, 2026 | 100.73 | 101.96 | 96.98 | 97.07 | -5.17 | -5.06% | 352,500 |
| Aug 19, 2026 | 102.50 | 104.66 | 101.54 | 102.24 | +1.37 | +1.36% | 556,300 |
| Aug 18, 2026 | 99.50 | 101.26 | 99.00 | 100.87 | +1.04 | +1.04% | 518,100 |
| Aug 17, 2026 | 99.93 | 101.43 | 99.23 | 99.83 | -0.81 | -0.80% | 407,600 |
| Aug 14, 2026 | 98.03 | 101.31 | 96.73 | 100.64 | +1.87 | +1.89% | 503,800 |
65 days, newest first. Daily bars as drawn on the MIRM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.