Mirum Pharmaceuticals, Inc. - common stock (MIRM)

92.29
+0.10 (0.11%)
NASDAQ · Last Trade: Feb 28th, 5:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202691.0195.4690.8092.291,018,93092.29
2/26/202696.53100.1990.2692.192,176,21492.19
2/25/2026107.77109.05106.43108.62648,957108.62
2/24/2026106.74109.28105.28107.48631,439107.48
2/23/2026104.80106.84104.15105.89427,592105.89
2/20/2026105.32106.34102.50105.16606,175105.16
2/19/2026104.94105.81103.40105.49593,720105.49
2/18/2026104.18107.41102.94105.10539,986105.10
2/17/2026102.47104.53101.00102.83896,297102.83
2/13/2026102.09103.70100.83103.10682,822103.10
2/12/2026100.82103.4299.80102.01505,781102.01
2/11/2026102.03102.1398.7099.88521,38299.88
2/10/2026100.54101.2699.69100.91254,238100.91
2/09/2026100.25100.8598.25100.54637,743100.54
2/06/2026100.02101.0897.49100.40588,729100.40
2/05/2026104.12104.1297.5898.23667,38498.23
2/04/2026105.74105.74100.86103.96958,357103.96
2/03/2026104.15105.64102.75105.45670,739105.45
2/02/2026103.11105.11101.79103.80903,375103.80
1/30/2026102.85103.72100.62103.22805,904103.22
1/29/2026100.70103.81100.01102.92576,625102.92
1/28/2026101.50101.5098.46100.851,061,425100.85
1/27/202696.9299.4495.2399.27680,34299.27
1/26/202696.1798.4993.2396.92882,34096.92
1/23/202696.2396.8493.1994.29802,71894.29
1/22/202692.4796.1391.5296.03774,38896.03
1/21/202691.3893.9990.4993.271,962,56193.27
1/20/202690.2792.1989.4791.89575,35691.89
1/16/202693.7093.7090.8691.05336,13091.05
1/15/202690.9992.5485.9892.32727,12092.32
1/14/202690.7691.4189.5090.65492,69290.65
1/13/202690.3491.8088.3890.44749,33990.44
1/12/202685.6290.0882.0089.501,229,45289.50
1/09/202682.0186.7981.6286.57892,41986.57
1/08/202682.0782.6979.8481.60758,82281.60
1/07/202677.0083.7576.7481.98668,34781.98
1/06/202675.0876.6574.4076.46838,89976.46
1/05/202677.1277.5073.8275.561,009,46475.56
1/02/202679.1180.0075.9878.071,708,77378.07
12/31/202579.1080.1478.9478.99465,07478.99
12/30/202579.8080.1478.2478.85504,30778.85
12/29/202579.2280.4677.9980.21461,12680.21
12/26/202580.6480.6578.6579.26318,55079.26
12/24/202580.0581.0978.8780.75241,93480.75
12/23/202580.8282.5879.4080.05698,00880.05
12/22/202576.7981.7075.1381.07975,76881.07
12/19/202571.0679.9570.7677.743,855,76477.74
12/18/202569.4670.9568.9770.28611,85970.28
12/17/202566.6369.1966.6369.00856,96669.00
12/16/202564.4868.1364.4867.051,253,78367.05
12/15/202565.7565.7563.2364.10530,76364.10
12/12/202566.1466.4864.2365.00461,15365.00
12/11/202565.6366.7764.3965.72786,15765.72
12/10/202565.7065.8163.6664.67727,78464.67
12/09/202567.8769.4665.0065.40991,88265.40
12/08/202568.7469.8863.4867.901,614,42467.90
12/05/202570.0070.6668.3368.48404,05168.48
12/04/202570.6471.9869.8671.53234,16471.53
12/03/202570.3571.8169.9770.99643,06870.99
12/02/202569.8271.5468.7069.88406,85369.88
12/01/202573.2974.9668.6070.01930,95370.01
11/28/202573.3673.3672.4873.05104,62973.05