Mirum Pharmaceuticals, Inc.MIRMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $102.45 | $105.11 | $101.79 | $103.80 | 212,683 |
| 1/30/2026 | $102.85 | $103.72 | $100.62 | $103.22 | 805,904 |
| 1/29/2026 | $100.70 | $103.81 | $100.01 | $102.92 | 576,625 |
| 1/28/2026 | $101.50 | $101.50 | $98.46 | $100.85 | 1.03M |
| 1/27/2026 | $96.92 | $99.44 | $95.24 | $99.27 | 680,493 |
| 1/26/2026 | $96.17 | $98.49 | $93.23 | $96.92 | 882,340 |
| 1/23/2026 | $96.23 | $96.84 | $93.19 | $94.29 | 802,718 |
| 1/22/2026 | $92.47 | $96.13 | $91.52 | $96.03 | 774,400 |
| 1/21/2026 | $91.38 | $93.99 | $90.49 | $93.27 | 1.78M |
| 1/20/2026 | $90.27 | $92.19 | $89.47 | $91.89 | 579,730 |
| 1/16/2026 | $93.70 | $93.70 | $90.86 | $91.05 | 336,130 |
| 1/15/2026 | $90.99 | $92.54 | $85.98 | $92.32 | 727,120 |
| 1/14/2026 | $90.76 | $91.41 | $89.50 | $90.65 | 492,725 |
| 1/13/2026 | $90.34 | $91.80 | $88.38 | $90.44 | 749,354 |
| 1/12/2026 | $85.62 | $90.08 | $82.00 | $89.50 | 1.23M |
| 1/9/2026 | $82.01 | $86.79 | $81.62 | $86.57 | 892,419 |
| 1/8/2026 | $82.07 | $82.69 | $79.84 | $81.60 | 758,822 |
| 1/7/2026 | $77.00 | $83.75 | $76.74 | $81.98 | 668,375 |
| 1/6/2026 | $75.08 | $76.65 | $74.40 | $76.46 | 838,929 |
| 1/5/2026 | $77.12 | $77.50 | $73.82 | $75.56 | 1.01M |
| 1/2/2026 | $79.11 | $80.00 | $75.98 | $78.07 | 1.71M |
| 12/31/2025 | $79.10 | $80.14 | $78.94 | $78.99 | 465,100 |
| 12/30/2025 | $79.80 | $80.14 | $78.24 | $78.85 | 504,372 |
| 12/29/2025 | $79.22 | $80.46 | $77.99 | $80.21 | 461,137 |
| 12/26/2025 | $80.64 | $80.65 | $78.65 | $79.26 | 318,550 |
| 12/24/2025 | $80.05 | $81.09 | $78.87 | $80.75 | 241,934 |
| 12/23/2025 | $80.82 | $82.58 | $79.40 | $80.05 | 698,020 |
| 12/22/2025 | $76.79 | $81.70 | $75.13 | $81.07 | 975,828 |
| 12/19/2025 | $71.06 | $79.95 | $70.76 | $77.74 | 3.86M |
| 12/18/2025 | $69.46 | $70.95 | $68.97 | $70.28 | 611,900 |
| 12/17/2025 | $66.63 | $69.19 | $66.63 | $69.00 | 857,000 |
| 12/16/2025 | $64.49 | $68.13 | $64.49 | $67.05 | 1.25M |
| 12/15/2025 | $65.75 | $65.75 | $63.23 | $64.10 | 530,800 |
| 12/12/2025 | $66.14 | $66.48 | $64.23 | $65.00 | 461,200 |
| 12/11/2025 | $65.63 | $66.77 | $64.39 | $65.72 | 786,237 |
| 12/10/2025 | $65.70 | $65.82 | $63.66 | $64.67 | 727,806 |
| 12/9/2025 | $67.87 | $69.46 | $65.00 | $65.40 | 991,926 |
| 12/8/2025 | $68.74 | $69.88 | $63.48 | $67.90 | 1.61M |
| 12/5/2025 | $70.00 | $70.66 | $68.33 | $68.48 | 404,051 |
| 12/4/2025 | $70.64 | $71.98 | $69.86 | $71.53 | 234,200 |
| 12/3/2025 | $70.35 | $71.82 | $69.97 | $70.99 | 643,100 |
| 12/2/2025 | $69.82 | $71.54 | $68.70 | $69.88 | 406,900 |
| 12/1/2025 | $73.29 | $74.96 | $68.60 | $70.01 | 931,000 |
| 11/28/2025 | $73.36 | $73.36 | $72.48 | $73.05 | 104,629 |
| 11/26/2025 | $72.25 | $73.50 | $71.04 | $73.13 | 402,922 |
| 11/25/2025 | $72.55 | $73.35 | $71.26 | $71.76 | 324,203 |
| 11/24/2025 | $70.73 | $73.96 | $70.62 | $72.20 | 285,700 |
| 11/21/2025 | $69.38 | $71.56 | $68.96 | $70.97 | 721,300 |
| 11/20/2025 | $70.34 | $71.80 | $69.12 | $69.16 | 416,100 |
| 11/19/2025 | $71.91 | $72.46 | $69.17 | $70.44 | 591,044 |
| 11/18/2025 | $71.40 | $72.65 | $71.32 | $72.19 | 414,300 |
| 11/17/2025 | $72.28 | $72.98 | $71.09 | $72.21 | 481,612 |
| 11/14/2025 | $68.80 | $73.02 | $68.60 | $71.44 | 450,600 |
| 11/13/2025 | $70.24 | $71.31 | $69.12 | $69.25 | 2.01M |
| 11/12/2025 | $71.20 | $74.47 | $70.11 | $70.78 | 466,712 |
| 11/11/2025 | $69.48 | $71.80 | $68.72 | $71.32 | 428,152 |
| 11/10/2025 | $68.11 | $71.20 | $67.44 | $69.71 | 577,800 |
| 11/7/2025 | $67.08 | $69.26 | $66.79 | $68.11 | 690,513 |
| 11/6/2025 | $69.55 | $70.33 | $67.43 | $67.72 | 563,803 |
| 11/5/2025 | $73.43 | $74.00 | $68.11 | $70.09 | 1.20M |
| 11/4/2025 | $70.36 | $72.62 | $69.75 | $70.97 | 792,600 |