7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.32

-272.68

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.35

+1.93

+9.95%

3,955.70

+56.80

+1.46%

76,772.07

-1,000.99

-1.29%

Crude Oil Dec 26

96.18

-7.94

-7.63%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

Mirum Pharmaceuticals, Inc. (MIRM)

85.74 +0.74 (+0.87%)

At close: 4:00:02 PM EST

85.74 0.00 (0.00%)

After hours: 4:00:13 PM EST

Trade MIRM on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	85.55	86.52	83.68	85.74	85.74	522,769
Oct 30, 2026	85.21	87.49	84.11	85.00	85.00	673,400
Oct 29, 2026	86.72	88.51	84.66	86.39	86.39	591,300
Oct 28, 2026	85.00	86.63	84.28	85.81	85.81	535,200
Oct 27, 2026	83.27	85.62	82.18	85.56	85.56	563,300
Oct 26, 2026	81.76	83.47	81.16	83.27	83.27	429,900
Oct 23, 2026	82.39	83.00	80.24	80.39	80.39	788,200
Oct 22, 2026	83.26	84.86	82.58	83.10	83.10	420,900
Oct 21, 2026	85.16	85.84	82.86	83.44	83.44	646,900
Oct 20, 2026	82.75	85.55	82.32	85.07	85.07	633,300
Oct 19, 2026	80.90	82.89	80.35	82.24	82.24	417,900
Oct 16, 2026	82.48	82.48	79.64	80.14	80.14	462,900
Oct 15, 2026	82.10	83.48	81.00	82.39	82.39	605,200
Oct 14, 2026	78.41	81.90	78.35	79.96	79.96	975,100
Oct 13, 2026	86.06	87.00	79.51	79.62	79.62	762,600
Oct 12, 2026	87.22	88.31	81.95	86.06	86.06	1,211,600
Oct 9, 2026	81.01	87.79	81.01	86.01	86.01	1,139,700
Oct 8, 2026	80.31	82.20	78.63	81.35	81.35	664,300
Oct 7, 2026	78.79	83.13	78.39	80.64	80.64	1,020,800
Oct 6, 2026	81.94	81.94	77.78	79.25	79.25	1,146,900
Oct 5, 2026	83.30	83.35	81.23	81.43	81.43	980,100
Oct 2, 2026	84.67	84.68	81.41	82.93	82.93	1,134,000
Oct 1, 2026	85.42	86.17	83.68	83.92	83.92	641,800
Sep 30, 2026	88.85	88.85	85.36	85.48	85.48	901,200
Sep 29, 2026	89.04	90.31	86.51	87.54	87.54	666,800
Sep 28, 2026	90.00	91.25	84.71	87.96	87.96	1,236,800
Sep 25, 2026	89.90	90.81	88.28	89.70	89.70	763,600
Sep 24, 2026	89.24	90.69	87.64	89.36	89.36	681,400
Sep 23, 2026	91.31	91.50	87.87	89.32	89.32	739,100
Sep 22, 2026	92.49	92.82	90.55	91.39	91.39	775,200
Sep 21, 2026	93.07	94.57	91.04	92.00	92.00	685,100
Sep 18, 2026	98.76	98.76	91.73	91.83	91.83	1,798,000
Sep 17, 2026	99.53	100.50	97.25	98.82	98.82	937,600
Sep 16, 2026	93.95	98.83	93.76	97.37	97.37	991,200
Sep 15, 2026	97.57	97.57	93.57	93.90	93.90	948,700
Sep 14, 2026	98.37	100.00	96.54	96.75	96.75	488,400
Sep 11, 2026	102.78	103.28	97.80	98.22	98.22	441,100
Sep 10, 2026	98.30	101.18	97.48	100.61	100.61	586,900
Sep 9, 2026	98.02	101.50	97.01	98.30	98.30	521,800
Sep 8, 2026	98.49	101.83	97.64	99.53	99.53	638,500
Sep 4, 2026	99.08	101.99	99.08	100.90	100.90	351,000
Sep 3, 2026	101.56	101.73	99.06	100.63	100.63	453,000
Sep 2, 2026	98.95	101.00	97.66	99.83	99.83	495,500
Sep 1, 2026	97.84	99.69	97.47	98.34	98.34	398,400
Aug 31, 2026	97.46	98.40	95.61	98.05	98.05	419,800
Aug 28, 2026	99.43	100.06	96.54	97.46	97.46	426,500
Aug 27, 2026	97.94	100.10	96.01	99.75	99.75	402,100
Aug 26, 2026	97.95	98.80	95.00	98.51	98.51	571,100
Aug 25, 2026	98.50	100.20	95.00	98.08	98.08	472,300
Aug 24, 2026	96.31	97.85	95.49	96.72	96.72	367,600
Aug 21, 2026	97.65	97.89	95.24	96.31	96.31	731,700
Aug 20, 2026	100.73	101.96	96.98	97.07	97.07	352,500
Aug 19, 2026	102.50	104.66	101.54	102.24	102.24	556,300
Aug 18, 2026	99.50	101.26	99.00	100.87	100.87	518,100
Aug 17, 2026	99.93	101.43	99.23	99.83	99.83	407,600
Aug 14, 2026	98.03	101.31	96.73	100.64	100.64	503,800
Aug 13, 2026	99.23	100.48	98.50	98.77	98.77	734,900
Aug 12, 2026	98.30	100.37	98.30	98.97	98.97	649,600
Aug 11, 2026	98.58	101.02	97.51	98.23	98.23	579,000
Aug 10, 2026	99.58	100.57	97.41	98.70	98.70	868,000
Aug 7, 2026	94.95	101.64	94.25	100.65	100.65	850,700
Aug 6, 2026	90.25	97.00	88.88	94.11	94.11	2,969,300
Aug 5, 2026	105.93	107.00	104.16	105.79	105.79	882,300
Aug 4, 2026	105.08	106.99	103.32	104.33	104.33	591,600
Aug 3, 2026	105.29	106.25	102.78	104.59	104.59	500,300
Jul 31, 2026	113.25	113.46	105.70	105.95	105.95	578,700
Jul 30, 2026	108.04	112.81	106.00	112.59	112.59	575,900
Jul 29, 2026	112.03	112.40	106.98	107.57	107.57	682,500
Jul 28, 2026	114.05	115.92	110.89	112.23	112.23	437,900
Jul 27, 2026	115.15	116.39	113.46	114.20	114.20	431,300
Jul 24, 2026	114.92	115.59	111.57	113.03	113.03	516,900
Jul 23, 2026	112.20	114.36	109.75	114.36	114.36	1,403,700
Jul 22, 2026	116.87	117.17	114.34	114.48	114.48	442,000
Jul 21, 2026	116.18	118.75	116.01	117.05	117.05	619,500
Jul 20, 2026	118.95	120.54	116.12	116.62	116.62	365,700
Jul 17, 2026	115.43	119.57	113.00	118.86	118.86	435,900
Jul 16, 2026	119.70	120.54	116.50	117.36	117.36	424,300
Jul 15, 2026	120.15	121.49	117.67	121.00	121.00	316,600
Jul 14, 2026	119.72	121.82	115.89	120.89	120.89	715,000
Jul 13, 2026	120.18	120.89	117.18	119.04	119.04	601,100
Jul 10, 2026	126.78	127.51	118.54	122.13	122.13	539,100
Jul 9, 2026	128.17	130.00	127.09	127.70	127.70	855,200
Jul 8, 2026	127.82	128.73	122.89	128.57	128.57	885,100
Jul 7, 2026	123.60	129.00	118.11	128.31	128.31	902,400
Jul 6, 2026	124.94	126.00	120.94	121.91	121.91	449,300
Jul 2, 2026	121.58	125.75	119.98	125.59	125.59	653,000
Jul 1, 2026	117.93	120.62	115.73	120.46	120.46	1,012,600
Jun 30, 2026	122.90	124.57	116.29	117.07	117.07	1,115,400
Jun 29, 2026	122.56	125.39	120.20	123.00	123.00	964,200
Jun 26, 2026	116.51	124.44	113.41	123.77	123.77	3,372,800
Jun 25, 2026	114.95	119.49	114.22	117.28	117.28	1,895,200
Jun 24, 2026	111.51	115.87	109.18	114.97	114.97	969,100
Jun 23, 2026	105.48	111.36	105.18	111.07	111.07	1,129,100
Jun 22, 2026	108.85	110.33	106.64	107.77	107.77	1,207,200
Jun 18, 2026	104.48	107.71	104.35	107.13	107.13	1,576,800
Jun 17, 2026	101.95	104.21	101.15	102.04	102.04	1,966,100
Jun 16, 2026	100.66	103.36	100.01	101.55	101.55	868,700
Jun 15, 2026	99.49	104.44	99.24	101.00	101.00	832,600
Jun 12, 2026	99.86	102.00	99.02	99.35	99.35	553,600
Jun 11, 2026	95.26	99.98	94.42	99.54	99.54	687,800
Jun 10, 2026	95.44	98.77	93.81	94.00	94.00	471,800
Jun 9, 2026	95.58	97.00	91.81	95.48	95.48	694,200
Jun 8, 2026	95.44	95.47	91.51	93.58	93.58	473,300
Jun 5, 2026	92.42	94.04	91.89	93.48	93.48	585,300
Jun 4, 2026	92.10	95.25	91.92	92.49	92.49	697,700
Jun 3, 2026	92.00	92.67	90.59	91.83	91.83	619,800
Jun 2, 2026	96.48	97.15	91.17	92.17	92.17	661,200
Jun 1, 2026	100.00	100.27	93.68	96.33	96.33	599,100
May 29, 2026	99.72	101.94	98.21	101.50	101.50	1,370,000
May 28, 2026	96.65	99.82	94.34	99.60	99.60	536,300
May 27, 2026	99.04	99.90	96.49	97.33	97.33	668,800
May 26, 2026	98.84	99.99	95.62	98.90	98.90	704,600
May 22, 2026	101.42	101.66	98.24	98.62	98.62	453,100
May 21, 2026	96.95	101.96	95.75	100.67	100.67	922,900
May 20, 2026	96.23	99.91	95.95	96.95	96.95	553,900
May 19, 2026	95.07	98.55	93.87	95.65	95.65	1,312,500
May 18, 2026	102.19	102.56	94.31	95.49	95.49	1,011,800
May 15, 2026	109.47	110.25	101.96	102.18	102.18	1,672,700
May 14, 2026	109.16	111.91	106.01	111.39	111.39	1,032,400
May 13, 2026	108.00	114.99	107.42	109.16	109.16	6,522,700
May 12, 2026	106.97	107.91	103.59	106.88	106.88	662,800
May 11, 2026	106.78	108.26	104.71	106.17	106.17	528,500
May 8, 2026	103.93	109.60	103.76	107.16	107.16	1,791,100
May 7, 2026	110.08	112.00	98.60	102.93	102.93	1,985,100
May 6, 2026	106.73	110.49	106.22	110.08	110.08	1,005,700
May 5, 2026	106.95	110.11	105.51	105.81	105.81	1,176,500
May 4, 2026	89.50	110.49	88.34	105.79	105.79	2,060,400
May 1, 2026	96.96	98.29	94.52	96.53	96.53	497,100
Apr 30, 2026	95.56	98.07	95.21	97.31	97.31	654,700
Apr 29, 2026	93.85	95.68	92.33	94.20	94.20	768,100
Apr 28, 2026	93.34	94.67	92.13	94.00	94.00	621,800
Apr 27, 2026	92.00	95.55	91.19	92.48	92.48	430,300
Apr 24, 2026	92.50	92.88	90.00	91.49	91.49	442,400
Apr 23, 2026	94.45	95.61	91.34	91.95	91.95	317,600
Apr 22, 2026	93.47	94.42	92.86	94.31	94.31	1,125,600
Apr 21, 2026	95.08	95.94	92.88	93.33	93.33	635,600
Apr 20, 2026	97.42	98.57	94.58	95.71	95.71	578,300
Apr 17, 2026	96.34	98.94	96.34	97.95	97.95	471,800
Apr 16, 2026	96.06	96.46	94.83	95.86	95.86	321,500
Apr 15, 2026	96.90	97.37	94.94	96.40	96.40	470,700
Apr 14, 2026	96.25	98.66	96.03	96.90	96.90	896,100
Apr 13, 2026	95.39	97.48	93.74	96.49	96.49	571,300
Apr 10, 2026	98.95	99.23	92.77	95.20	95.20	722,900
Apr 9, 2026	97.62	99.03	95.57	98.95	98.95	439,200
Apr 8, 2026	98.25	99.41	96.21	97.95	97.95	702,900
Apr 7, 2026	95.87	97.05	93.88	95.65	95.65	724,700
Apr 6, 2026	93.85	96.54	93.48	96.24	96.24	494,300
Apr 2, 2026	93.64	95.14	92.37	94.17	94.17	742,900
Apr 1, 2026	94.51	97.51	92.25	94.62	94.62	873,700
Mar 31, 2026	89.03	94.92	86.97	92.38	92.38	1,769,300
Mar 30, 2026	88.88	89.68	87.38	87.90	87.90	2,076,100
Mar 27, 2026	89.42	90.18	87.57	88.44	88.44	946,800
Mar 26, 2026	89.69	90.87	88.41	88.88	88.88	672,800
Mar 25, 2026	88.89	91.73	88.35	90.17	90.17	614,500
Mar 24, 2026	88.27	88.39	84.94	87.88	87.88	969,100
Mar 23, 2026	88.77	91.54	87.94	89.43	89.43	1,347,100
Mar 20, 2026	90.73	91.70	86.90	88.51	88.51	2,231,700
Mar 19, 2026	90.75	94.16	90.00	90.72	90.72	962,200
Mar 18, 2026	95.15	96.58	90.91	91.66	91.66	1,194,400
Mar 17, 2026	92.56	96.65	90.57	96.55	96.55	865,400
Mar 16, 2026	90.76	93.50	90.15	92.64	92.64	724,400
Mar 13, 2026	90.13	92.71	89.74	90.66	90.66	505,600
Mar 12, 2026	90.04	91.24	87.83	89.78	89.78	1,169,700
Mar 11, 2026	89.85	92.54	89.56	91.75	91.75	567,100
Mar 10, 2026	88.05	91.00	87.25	90.93	90.93	768,700
Mar 9, 2026	86.15	89.17	84.33	88.78	88.78	1,099,300
Mar 6, 2026	86.01	88.86	85.76	86.30	86.30	599,500
Mar 5, 2026	92.56	94.11	87.62	87.84	87.84	1,584,500
Mar 4, 2026	89.16	93.27	87.84	93.04	93.04	803,300
Mar 3, 2026	88.87	91.16	87.60	87.80	87.80	613,700
Mar 2, 2026	90.86	91.99	87.95	90.09	90.09	634,000
Feb 27, 2026	91.01	95.46	90.80	92.29	92.29	1,018,900
Feb 26, 2026	96.53	100.19	90.26	92.19	92.19	2,176,200
Feb 25, 2026	107.77	109.05	106.43	108.62	108.62	648,900
Feb 24, 2026	106.74	109.28	105.28	107.48	107.48	631,400
Feb 23, 2026	104.80	106.85	104.15	105.89	105.89	427,600
Feb 20, 2026	105.32	106.34	102.50	105.16	105.16	606,200
Feb 19, 2026	104.94	105.81	103.40	105.49	105.49	593,700
Feb 18, 2026	104.18	107.41	102.94	105.10	105.10	540,000
Feb 17, 2026	102.47	104.54	101.00	102.83	102.83	896,300
Feb 13, 2026	102.09	103.70	100.83	103.10	103.10	682,800
Feb 12, 2026	100.82	103.42	99.79	102.01	102.01	505,800
Feb 11, 2026	102.03	102.13	98.70	99.88	99.88	521,400
Feb 10, 2026	100.54	101.26	99.69	100.91	100.91	254,200
Feb 9, 2026	100.25	100.85	98.25	100.54	100.54	637,700
Feb 6, 2026	100.02	101.08	97.49	100.47	100.47	588,700
Feb 5, 2026	104.12	104.12	97.58	98.23	98.23	667,400
Feb 4, 2026	105.74	105.74	100.86	103.96	103.96	958,400
Feb 3, 2026	104.15	105.64	102.75	105.45	105.45	670,700
Feb 2, 2026	103.11	105.11	101.79	103.80	103.80	903,400
Jan 30, 2026	102.85	103.72	100.62	103.22	103.22	805,900
Jan 29, 2026	100.70	103.81	100.01	102.92	102.92	576,600
Jan 28, 2026	101.50	101.50	98.46	100.85	100.85	1,025,900
Jan 27, 2026	96.92	99.43	95.24	99.27	99.27	680,300
Jan 26, 2026	96.17	98.49	93.23	96.92	96.92	882,300
Jan 23, 2026	96.23	96.84	93.18	94.29	94.29	802,700
Jan 22, 2026	92.47	96.13	91.52	96.03	96.03	774,400
Jan 21, 2026	91.38	93.99	90.49	93.27	93.27	1,783,100
Jan 20, 2026	90.27	92.19	89.47	91.89	91.89	579,700
Jan 16, 2026	93.70	93.70	90.86	91.05	91.05	336,100
Jan 15, 2026	90.99	92.54	85.98	92.32	92.32	727,100
Jan 14, 2026	90.76	91.40	89.50	90.65	90.65	492,600
Jan 13, 2026	90.34	91.80	88.38	90.44	90.44	749,300
Jan 12, 2026	85.62	90.08	82.00	89.50	89.50	1,229,500
Jan 9, 2026	82.01	86.79	81.62	86.57	86.57	892,200
Jan 8, 2026	82.07	82.69	79.84	81.60	81.60	758,800
Jan 7, 2026	77.00	83.75	76.74	81.98	81.98	668,300
Jan 6, 2026	75.08	76.65	74.40	76.46	76.46	838,900
Jan 5, 2026	77.12	77.50	73.82	75.56	75.56	1,009,500
Jan 2, 2026	79.11	80.00	75.98	78.07	78.07	1,708,600
Dec 31, 2025	79.10	80.14	78.94	78.99	78.99	465,100
Dec 30, 2025	79.80	80.14	78.24	78.85	78.85	504,300
Dec 29, 2025	79.22	80.46	77.99	80.21	80.21	461,100
Dec 26, 2025	80.64	80.65	78.65	79.26	79.26	318,500
Dec 24, 2025	80.05	81.09	78.87	80.75	80.75	241,900
Dec 23, 2025	80.82	82.58	79.40	80.05	80.05	698,000
Dec 22, 2025	76.79	81.70	75.13	81.07	81.07	975,800
Dec 19, 2025	71.06	79.95	70.76	77.74	77.74	3,855,800
Dec 18, 2025	69.46	70.95	68.97	70.28	70.28	611,900
Dec 17, 2025	66.63	69.19	66.63	69.00	69.00	857,000
Dec 16, 2025	64.49	68.13	64.49	67.05	67.05	1,253,800
Dec 15, 2025	65.75	65.75	63.23	64.10	64.10	530,800
Dec 12, 2025	66.14	66.48	64.23	65.00	65.00	461,200
Dec 11, 2025	65.63	66.77	64.39	65.72	65.72	786,200
Dec 10, 2025	65.70	65.82	63.66	64.67	64.67	727,800
Dec 9, 2025	67.87	69.46	65.00	65.40	65.40	991,900
Dec 8, 2025	68.74	69.88	63.48	67.90	67.90	1,614,400
Dec 5, 2025	70.00	70.65	68.32	68.48	68.48	404,000
Dec 4, 2025	70.64	71.98	69.86	71.53	71.53	234,200
Dec 3, 2025	70.35	71.82	69.97	70.99	70.99	643,100
Dec 2, 2025	69.82	71.54	68.70	69.88	69.88	406,900
Dec 1, 2025	73.29	74.96	68.60	70.01	70.01	931,000
Nov 28, 2025	73.36	73.36	72.48	73.05	73.05	104,600
Nov 26, 2025	72.25	73.50	71.04	73.13	73.13	402,900
Nov 25, 2025	72.55	73.35	71.26	71.76	71.76	324,100
Nov 24, 2025	70.73	73.96	70.62	72.20	72.20	285,700
Nov 21, 2025	69.38	71.56	68.96	70.97	70.97	721,300
Nov 20, 2025	70.34	71.80	69.12	69.16	69.16	416,100
Nov 19, 2025	71.91	72.46	69.17	70.43	70.43	591,000
Nov 18, 2025	71.40	72.65	71.32	72.19	72.19	414,300
Nov 17, 2025	72.28	72.98	71.09	72.21	72.21	481,600
Nov 14, 2025	68.80	73.02	68.60	71.44	71.44	450,600
Nov 13, 2025	70.24	71.31	69.12	69.25	69.25	2,011,200
Nov 12, 2025	71.20	74.46	70.11	70.78	70.78	466,700
Nov 11, 2025	69.48	71.80	68.72	71.32	71.32	428,100
Nov 10, 2025	68.11	71.20	67.44	69.71	69.71	577,800
Nov 7, 2025	67.08	69.26	66.79	68.11	68.11	690,500
Nov 6, 2025	69.55	70.33	67.43	67.72	67.72	563,800
Nov 5, 2025	73.43	74.00	68.11	70.09	70.09	1,202,900
Nov 4, 2025	70.36	72.62	69.75	70.97	70.97	792,600
Nov 3, 2025	72.55	72.97	68.71	70.85	70.85	603,300

Mobilize your Website

View Site in Mobile | Classic

Share by: