Mirum Pharmaceuticals, Inc. - common stock (MIRM)

99.60
+2.27 (2.33%)
NASDAQ· Last Trade: May 28th, 4:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/27/202699.0499.9096.4997.33668,83797.33
5/26/202698.8499.9995.6298.90704,59898.90
5/22/2026101.42101.6698.2498.62453,05598.62
5/21/202696.95101.9695.75100.67922,856100.67
5/20/202696.2399.9195.9596.95553,90996.95
5/19/202695.0798.5593.8795.651,312,49595.65
5/18/2026102.19102.5694.3195.491,011,75995.49
5/15/2026109.47110.25101.96102.191,672,700102.19
5/14/2026109.16111.91106.01111.391,032,415111.39
5/13/2026108.00114.99107.42109.166,564,051109.16
5/12/2026106.97107.91103.59106.88662,806106.88
5/11/2026106.78108.26104.71106.17528,495106.17
5/08/2026103.93109.60103.76107.161,791,124107.16
5/07/2026110.08112.0098.59102.931,985,109102.93
5/06/2026106.73110.49106.22110.081,005,736110.08
5/05/2026106.95110.11105.51105.811,176,546105.81
5/04/202689.50110.4888.34105.792,060,439105.79
5/01/202696.9698.2894.5296.53497,09396.53
4/30/202695.5698.0695.2297.31654,66497.31
4/29/202693.8595.6892.3394.20768,12694.20
4/28/202693.3494.6792.1394.00621,78294.00
4/27/202692.0095.5591.1992.48430,33892.48
4/24/202692.5092.8890.0091.49442,43291.49
4/23/202694.4595.6191.3491.95317,58791.95
4/22/202693.4794.4292.8694.311,125,63394.31
4/21/202695.0895.9492.8893.33635,58793.33
4/20/202697.4298.5794.5895.71578,34395.71
4/17/202696.3498.9496.3497.95471,75097.95
4/16/202696.0696.4694.8395.86321,54895.86
4/15/202696.9097.3794.9496.40470,73296.40
4/14/202696.2598.6696.0396.90896,08096.90
4/13/202695.3997.4893.7496.49571,27796.49
4/10/202698.9599.2392.7795.20722,89095.20
4/09/202697.6299.0395.5798.95439,21898.95
4/08/202698.2598.6396.2197.95702,86297.95
4/07/202695.8797.0593.8895.65724,74395.65
4/06/202693.8596.5493.4896.24494,28796.24
4/02/202693.6494.8992.3794.17742,92494.17
4/01/202694.5197.5192.2594.62873,71794.62
3/31/202689.0394.9286.9792.381,769,28492.38
3/30/202688.8889.6887.3887.902,076,14687.90
3/27/202689.4290.1887.5788.44969,33888.44
3/26/202689.6990.8788.4188.88672,84588.88
3/25/202688.8991.7388.3590.17614,54690.17
3/24/202688.2788.3984.9487.88969,08787.88
3/23/202688.7791.5487.9489.431,347,10189.43
3/20/202690.7391.7086.9088.512,231,76488.51
3/19/202690.7594.1690.0090.71962,21190.71
3/18/202695.1596.5890.9191.661,194,41591.66
3/17/202692.5696.6590.5796.55865,39296.55
3/16/202690.7693.5090.1592.64724,43492.64
3/13/202690.1392.7289.7490.66505,63890.66
3/12/202690.0491.2487.8389.781,169,69889.78
3/11/202689.8592.5489.5691.75567,14791.75
3/10/202688.0591.0087.2590.93768,71290.93
3/09/202686.1589.1784.3388.781,099,28788.78
3/06/202686.0188.8685.7686.30599,51186.30
3/05/202692.5694.1187.6287.841,584,51487.84
3/04/202689.1693.2787.8493.04803,25493.04
3/03/202688.8791.1687.6087.80613,72287.80
3/02/202690.8691.9987.9590.09634,00090.09