MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MIRM — Mirum Pharmaceuticals, Inc. Common Stock
NasdaqMirum Pharmaceuticals, Inc. Common Stock
$79.25
-2.18(-2.68%)
- O
- 81.94
- H
- 81.94
- L
- 77.78
- V
- 1.14M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$79.25
Period Return+95.82%
Period High$130.00
Period Low$39.51
Avg Daily Volume734.4K
Total Trading Days365
MIRM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $81.94 | $81.94 | $77.78 | $79.25 | $-2.18 | -2.68% | 1,142,851 | $79.34 | $77.78 $81.94 |
| Oct 5, 2026 | $83.30 | $83.35 | $81.23 | $81.43 | $-1.50 | -1.81% | 980,144 | $81.83 | $81.23 $83.35 |
| Oct 2, 2026 | $84.67 | $84.68 | $81.41 | $82.93 | $-0.99 | -1.18% | 1,134,103 | $82.96 | $81.41 $84.68 |
| Oct 1, 2026 | $85.42 | $86.17 | $83.68 | $83.92 | $-1.56 | -1.82% | 641,935 | $84.72 | $83.68 $86.17 |
| Sep 30, 2026 | $88.85 | $88.85 | $85.36 | $85.48 | $-2.06 | -2.35% | 901,734 | $86.38 | $85.36 $88.85 |
| Sep 29, 2026 | $89.04 | $90.31 | $86.51 | $87.54 | $-0.42 | -0.48% | 666,831 | $87.66 | $86.51 $90.31 |
| Sep 28, 2026 | $90.00 | $91.25 | $84.71 | $87.96 | $-1.74 | -1.94% | 1,236,868 | $87.24 | $84.71 $91.25 |
| Sep 25, 2026 | $89.90 | $90.81 | $88.28 | $89.70 | +$0.34 | +0.38% | 765,797 | $89.41 | $88.28 $90.81 |
| Sep 24, 2026 | $89.24 | $90.69 | $87.64 | $89.36 | +$0.04 | +0.04% | 681,433 | $89.12 | $87.64 $90.69 |
| Sep 23, 2026 | $91.31 | $91.50 | $87.87 | $89.32 | $-2.07 | -2.27% | 739,145 | $89.61 | $87.87 $91.50 |
| Sep 22, 2026 | $92.49 | $92.82 | $90.55 | $91.39 | $-0.61 | -0.66% | 775,171 | $91.31 | $90.55 $92.82 |
| Sep 21, 2026 | $93.07 | $94.57 | $91.04 | $92.00 | +$0.17 | +0.19% | 685,078 | $92.52 | $91.04 $94.57 |
| Sep 18, 2026 | $98.76 | $98.76 | $91.73 | $91.83 | $-6.99 | -7.07% | 1,798,008 | $92.39 | $91.73 $98.76 |
| Sep 17, 2026 | $99.53 | $100.50 | $97.26 | $98.82 | +$1.45 | +1.49% | 937,608 | $98.63 | $97.26 $100.50 |
| Sep 16, 2026 | $93.95 | $98.83 | $93.76 | $97.37 | +$3.47 | +3.70% | 991,189 | $97.19 | $93.76 $98.83 |
| Sep 15, 2026 | $97.57 | $97.57 | $93.57 | $93.90 | $-2.85 | -2.95% | 927,760 | $94.20 | $93.57 $97.57 |
| Sep 14, 2026 | $98.37 | $100.00 | $96.54 | $96.75 | $-1.47 | -1.50% | 464,870 | $97.92 | $96.54 $100.00 |
| Sep 11, 2026 | $102.78 | $103.28 | $97.80 | $98.22 | $-2.39 | -2.38% | 441,100 | $98.91 | $97.80 $103.28 |
| Sep 10, 2026 | $98.30 | $101.18 | $97.48 | $100.61 | +$2.31 | +2.35% | 587,036 | $99.67 | $97.48 $101.18 |
| Sep 9, 2026 | $98.02 | $101.50 | $97.01 | $98.30 | $-1.23 | -1.24% | 521,762 | $99.30 | $97.01 $101.50 |
| Sep 8, 2026 | $98.49 | $101.83 | $97.65 | $99.53 | $-1.37 | -1.36% | 638,467 | $100.07 | $97.65 $101.83 |
| Sep 4, 2026 | $99.08 | $101.99 | $99.08 | $100.90 | +$0.27 | +0.27% | 350,960 | $101.05 | $99.08 $101.99 |
| Sep 3, 2026 | $101.56 | $101.73 | $99.06 | $100.63 | +$0.80 | +0.80% | 453,040 | $100.56 | $99.06 $101.73 |
| Sep 2, 2026 | $98.95 | $101.00 | $97.66 | $99.83 | +$1.49 | +1.52% | 485,920 | $99.26 | $97.66 $101.00 |
| Sep 1, 2026 | $97.84 | $99.69 | $97.47 | $98.34 | +$0.29 | +0.30% | 398,380 | $98.60 | $97.47 $99.69 |
| Aug 31, 2026 | $97.46 | $98.40 | $95.61 | $98.05 | +$0.59 | +0.61% | 419,834 | $97.42 | $95.61 $98.40 |
| Aug 28, 2026 | $99.43 | $100.06 | $96.55 | $97.46 | $-2.29 | -2.30% | 426,509 | $97.45 | $96.55 $100.06 |
| Aug 27, 2026 | $97.94 | $100.10 | $96.01 | $99.75 | +$1.24 | +1.26% | 402,120 | $99.18 | $96.01 $100.10 |
| Aug 26, 2026 | $97.95 | $98.80 | $95.00 | $98.51 | +$0.43 | +0.44% | 571,056 | $97.73 | $95.00 $98.80 |
| Aug 25, 2026 | $98.50 | $100.20 | $95.00 | $98.08 | +$1.36 | +1.41% | 472,294 | $98.48 | $95.00 $100.20 |