Mirum Pharmaceuticals Inc（MIRM）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	82.48	82.48	79.64	80.14	-2.73%	462,900
2026-10-15	82.10	83.48	81.00	82.39	+3.04%	605,200
2026-10-14	78.41	81.91	78.35	79.96	+0.43%	975,100
2026-10-13	86.06	87.00	79.51	79.62	-7.48%	762,600
2026-10-12	87.22	88.31	81.95	86.06	+0.06%	1,211,600
2026-10-09	81.01	87.79	81.01	86.01	+5.73%	1,139,700
2026-10-08	80.31	82.20	78.63	81.35	+0.88%	664,300
2026-10-07	78.79	83.13	78.39	80.64	+1.75%	1,020,800
2026-10-06	81.94	81.94	77.78	79.25	-2.68%	1,146,900
2026-10-05	83.30	83.35	81.23	81.43	-1.81%	980,100
2026-10-02	84.67	84.68	81.41	82.93	-1.18%	1,134,000
2026-10-01	85.42	86.17	83.68	83.92	-1.82%	641,800
2026-09-30	88.85	88.85	85.36	85.48	-2.35%	901,200
2026-09-29	89.04	90.31	86.51	87.54	-0.48%	666,800
2026-09-28	90.00	91.25	84.71	87.96	-1.94%	1,236,800
2026-09-25	89.90	90.81	88.28	89.70	+0.38%	763,600
2026-09-24	89.24	90.69	87.64	89.36	+0.04%	681,400
2026-09-23	91.31	91.50	87.87	89.32	-2.27%	739,100
2026-09-22	92.49	92.82	90.55	91.39	-0.66%	775,200
2026-09-21	93.07	94.57	91.04	92.00	+0.19%	685,100
2026-09-18	98.76	98.76	91.73	91.83	-7.07%	1,798,000
2026-09-17	99.53	100.50	97.25	98.82	+1.49%	937,600
2026-09-16	93.95	98.83	93.76	97.37	+3.70%	991,200
2026-09-15	97.57	97.57	93.57	93.90	-2.95%	948,700
2026-09-14	98.37	100.00	96.54	96.75	-1.50%	488,400
2026-09-11	102.78	103.28	97.80	98.22	-2.38%	441,100
2026-09-10	98.30	101.18	97.48	100.61	+2.35%	586,900
2026-09-09	98.02	101.50	97.01	98.30	-1.24%	521,800
2026-09-08	98.49	101.83	97.64	99.53	-1.36%	638,500
2026-09-04	99.08	101.99	99.08	100.90	+0.27%	351,000
2026-09-03	101.56	101.73	99.06	100.63	+0.80%	453,000
2026-09-02	98.95	101.00	97.66	99.83	+1.52%	495,500
2026-09-01	97.84	99.69	97.47	98.34	+0.30%	398,400
2026-08-31	97.46	98.40	95.61	98.05	+0.61%	419,800
2026-08-28	99.43	100.06	96.55	97.46	-2.30%	426,500
2026-08-27	97.94	100.09	96.01	99.75	+1.26%	402,100
2026-08-26	97.95	98.80	95.00	98.51	+0.44%	571,100
2026-08-25	98.50	100.20	95.00	98.08	+1.41%	472,294
2026-08-24	96.31	97.85	95.49	96.72	+0.43%	367,573
2026-08-21	97.65	97.89	95.24	96.31	-0.78%	731,700
2026-08-20	100.73	101.96	96.98	97.07	-5.06%	352,500
2026-08-19	102.50	104.66	101.54	102.24	+1.36%	556,300
2026-08-18	99.50	101.26	99.00	100.87	+1.04%	518,100
2026-08-17	99.93	101.43	99.23	99.83	-0.80%	407,600
2026-08-14	98.03	101.31	96.73	100.64	+1.89%	503,800
2026-08-13	99.23	100.48	98.50	98.77	-0.20%	734,900
2026-08-12	98.30	100.37	98.30	98.97	+0.75%	649,600
2026-08-11	98.58	101.02	97.51	98.23	-0.48%	579,000
2026-08-10	99.58	100.57	97.41	98.70	-1.94%	868,000
2026-08-07	94.95	101.64	94.25	100.65	+6.94%	850,700
2026-08-06	90.25	97.00	88.88	94.11	-11.04%	2,969,300
2026-08-05	105.93	107.00	104.16	105.79	+1.40%	882,300
2026-08-04	105.08	106.99	103.31	104.33	-0.25%	591,600
2026-08-03	105.29	106.25	102.78	104.59	-1.28%	500,300
2026-07-31	113.25	113.46	105.70	105.95	-5.90%	578,700
2026-07-30	108.04	112.81	106.00	112.59	+4.67%	575,900
2026-07-29	112.03	112.40	106.98	107.57	-4.15%	682,500
2026-07-28	114.05	115.92	110.89	112.23	-1.73%	437,900
2026-07-27	115.15	116.39	113.47	114.20	+1.04%	431,300
2026-07-24	114.92	115.59	111.57	113.03	-1.16%	516,900
2026-07-23	112.20	114.36	109.75	114.36	-0.10%	1,403,700
2026-07-22	116.87	117.17	114.34	114.48	-2.20%	442,000
2026-07-21	116.18	118.75	116.01	117.05	+0.37%	619,528
2026-07-20	118.95	120.54	116.12	116.62	-1.88%	365,743
2026-07-17	115.42	119.57	113.00	118.86	+1.28%	435,900
2026-07-16	119.70	120.54	116.50	117.36	-3.01%	424,300
2026-07-15	120.15	121.49	117.67	121.00	+0.09%	316,600
2026-07-14	119.72	121.81	115.89	120.89	+1.55%	715,000
2026-07-13	120.18	120.89	117.18	119.04	-2.53%	601,100
2026-07-10	126.78	127.51	118.54	122.13	-4.36%	539,100
2026-07-09	128.17	130.00	127.09	127.70	-0.68%	855,200
2026-07-08	127.82	128.73	122.89	128.57	+0.20%	885,100
2026-07-07	123.60	129.00	118.11	128.31	+5.25%	902,400
2026-07-06	124.94	126.00	120.94	121.91	-2.93%	449,300
2026-07-02	121.58	125.75	119.98	125.59	+4.26%	653,000
2026-07-01	117.93	120.62	115.73	120.46	+2.90%	1,012,600
2026-06-30	122.90	124.57	116.29	117.07	-4.82%	1,115,400
2026-06-29	122.56	125.39	120.20	123.00	-0.62%	964,200
2026-06-26	116.51	124.44	113.41	123.77	+5.53%	3,372,800
2026-06-25	114.95	119.49	114.22	117.28	+2.01%	1,895,200
2026-06-24	111.51	115.87	109.17	114.97	+3.51%	969,100
2026-06-23	105.48	111.36	105.18	111.07	+3.06%	1,129,100
2026-06-22	108.85	110.33	106.64	107.77	+0.60%	1,207,200
2026-06-18	104.48	107.71	104.34	107.13	+4.99%	1,576,800
2026-06-17	101.95	104.21	101.15	102.04	+0.48%	1,966,100
2026-06-16	100.66	103.36	100.01	101.55	+0.54%	868,700
2026-06-15	99.49	104.44	99.24	101.00	+1.67%	832,600
2026-06-12	99.86	102.00	99.02	99.34	-0.20%	553,600
2026-06-11	95.26	99.98	94.42	99.54	+5.89%	687,800
2026-06-10	95.44	98.77	93.81	94.00	-1.55%	471,800
2026-06-09	95.58	97.00	91.81	95.48	+2.02%	694,200
2026-06-08	95.44	95.47	91.52	93.58	+0.11%	473,300
2026-06-05	92.42	94.05	91.89	93.48	+1.07%	585,300
2026-06-04	92.10	95.25	91.92	92.49	+0.71%	697,700
2026-06-03	92.00	92.67	90.59	91.83	-0.36%	619,800
2026-06-02	96.48	97.15	91.17	92.17	-4.32%	661,200
2026-06-01	100.00	100.27	93.68	96.33	-5.09%	599,100
2026-05-29	99.72	101.94	98.20	101.50	+1.91%	1,370,000
2026-05-28	96.65	99.81	94.34	99.60	+2.33%	536,300
2026-05-27	99.04	99.90	96.49	97.33	-1.59%	668,800
2026-05-26	98.84	99.99	95.62	98.90	+0.28%	704,600
2026-05-22	101.42	101.66	98.24	98.62	-2.04%	453,100
2026-05-21	96.95	101.96	95.75	100.67	+3.84%	922,900
2026-05-20	96.23	99.91	95.95	96.95	+1.36%	553,900
2026-05-19	95.07	98.55	93.87	95.65	+0.17%	1,312,500
2026-05-18	102.19	102.56	94.31	95.49	-6.55%	1,011,800
2026-05-15	109.47	110.25	101.96	102.19	-8.26%	1,672,700
2026-05-14	109.16	111.91	106.01	111.39	+2.04%	1,032,400
2026-05-13	108.00	114.99	107.42	109.16	+2.13%	6,522,700
2026-05-12	106.97	107.91	103.59	106.88	+0.67%	662,800
2026-05-11	106.78	108.26	104.71	106.17	-0.92%	528,500
2026-05-08	103.93	109.60	103.76	107.16	+4.11%	1,791,100
2026-05-07	110.08	112.00	98.59	102.93	-6.50%	1,985,100
2026-05-06	106.73	110.49	106.22	110.08	+4.04%	1,005,700
2026-05-05	106.95	110.11	105.51	105.81	+0.02%	1,176,500
2026-05-04	89.50	110.48	88.34	105.79	+9.59%	2,060,400
2026-05-01	96.96	98.28	94.52	96.53	-0.80%	497,100
2026-04-30	95.56	98.06	95.22	97.31	+3.30%	654,700
2026-04-29	93.85	95.68	92.33	94.20	+0.21%	768,100
2026-04-28	93.34	94.67	92.13	94.00	+1.64%	621,800
2026-04-27	92.00	95.55	91.19	92.48	+1.08%	430,300
2026-04-24	92.50	92.88	90.00	91.49	-0.50%	442,400
2026-04-23	94.45	95.61	91.34	91.95	-2.50%	317,600
2026-04-22	93.47	94.42	92.86	94.31	+1.05%	1,125,600
2026-04-21	95.08	95.94	92.88	93.33	-2.49%	635,600
2026-04-20	97.42	98.57	94.58	95.71	-2.29%	578,300
2026-04-17	96.34	98.94	96.34	97.95	+2.18%	471,800
2026-04-16	96.06	96.46	94.83	95.86	-0.56%	321,500
2026-04-15	96.90	97.37	94.94	96.40	-0.52%	470,700
2026-04-14	96.25	98.66	96.03	96.90	+0.42%	896,100
2026-04-13	95.39	97.48	93.74	96.49	+1.36%	571,300
2026-04-10	98.95	99.23	92.77	95.20	-3.79%	722,900
2026-04-09	97.62	99.03	95.57	98.95	+1.02%	439,200
2026-04-08	98.25	99.41	96.21	97.95	+2.40%	702,900
2026-04-07	95.87	97.05	93.88	95.65	-0.61%	724,700
2026-04-06	93.85	96.54	93.48	96.24	+2.20%	494,300
2026-04-02	93.64	95.14	92.37	94.17	-0.48%	742,900
2026-04-01	94.51	97.51	92.25	94.62	+2.42%	873,700
2026-03-31	89.03	94.92	86.97	92.38	+5.10%	1,769,300
2026-03-30	88.88	89.68	87.38	87.90	-0.61%	2,076,100
2026-03-27	89.42	90.18	87.57	88.44	-0.50%	946,800
2026-03-26	89.69	90.87	88.41	88.88	-1.43%	672,800
2026-03-25	88.89	91.73	88.35	90.17	+2.61%	614,500
2026-03-24	88.27	88.39	84.94	87.88	-1.73%	969,100
2026-03-23	88.77	91.54	87.94	89.43	+1.04%	1,347,100
2026-03-20	90.73	91.70	86.90	88.51	-2.44%	2,231,700
2026-03-19	90.75	94.16	90.00	90.72	-1.03%	962,200
2026-03-18	95.15	96.58	90.91	91.66	-5.06%	1,194,400
2026-03-17	92.56	96.65	90.57	96.55	+4.22%	865,400
2026-03-16	90.76	93.50	90.15	92.64	+2.18%	724,400
2026-03-13	90.13	92.72	89.74	90.66	+0.98%	505,600
2026-03-12	90.04	91.24	87.83	89.78	-2.15%	1,169,700
2026-03-11	89.85	92.55	89.56	91.75	+0.90%	567,100
2026-03-10	88.05	91.00	87.25	90.93	+2.42%	768,712
2026-03-09	86.15	89.17	84.33	88.78	+2.87%	1,099,287
2026-03-06	86.01	88.86	85.76	86.30	-1.75%	599,500
2026-03-05	92.56	94.11	87.62	87.84	-5.59%	1,584,500
2026-03-04	89.16	93.27	87.84	93.04	+5.97%	803,300
2026-03-03	88.87	91.16	87.60	87.80	-2.54%	613,700
2026-03-02	90.86	91.99	87.95	90.09	-2.38%	634,000
2026-02-27	91.01	95.46	90.80	92.29	+0.11%	1,018,900
2026-02-26	96.53	100.19	90.26	92.19	-15.13%	2,176,200
2026-02-25	107.77	109.05	106.43	108.62	+1.06%	648,900
2026-02-24	106.74	109.28	105.28	107.48	+1.50%	631,400
2026-02-23	104.80	106.84	104.15	105.89	+0.69%	427,600
2026-02-20	105.32	106.34	102.50	105.16	-0.31%	606,200
2026-02-19	104.94	105.81	103.40	105.49	+0.37%	593,700
2026-02-18	104.18	107.41	102.94	105.10	+2.21%	540,000
2026-02-17	102.47	104.53	101.00	102.83	-0.26%	896,300
2026-02-13	102.09	103.70	100.83	103.10	+1.07%	682,820
2026-02-12	100.82	103.42	99.80	102.01	+2.13%	505,791
2026-02-11	102.03	102.13	98.70	99.88	-1.02%	521,432
2026-02-10	100.54	101.26	99.69	100.91	+0.37%	254,298
2026-02-09	100.25	100.85	98.25	100.54	+0.07%	637,883
2026-02-06	100.02	101.08	97.49	100.47	+2.28%	588,729
2026-02-05	104.12	104.12	97.58	98.23	-5.51%	667,419
2026-02-04	105.74	105.74	100.86	103.96	-1.41%	958,358
2026-02-03	104.15	105.64	102.75	105.45	+1.59%	670,741
2026-02-02	103.11	105.11	101.79	103.80	+0.56%	903,487
2026-01-30	102.85	103.72	100.62	103.22	+0.29%	805,904
2026-01-29	100.70	103.81	100.01	102.92	+2.05%	576,625
2026-01-28	101.50	101.50	98.46	100.85	+1.59%	1,025,925
2026-01-27	96.92	99.44	95.23	99.27	+2.42%	680,493
2026-01-26	96.17	98.49	93.23	96.92	+2.79%	882,340
2026-01-23	96.23	96.84	93.19	94.29	-1.81%	802,718
2026-01-22	92.47	96.13	91.52	96.03	+2.96%	774,390
2026-01-21	91.38	93.99	90.49	93.27	+1.50%	1,783,082
2026-01-20	90.27	92.19	89.47	91.89	+0.92%	579,730
2026-01-16	93.70	93.70	90.86	91.05	-1.38%	336,130
2026-01-15	90.99	92.54	85.98	92.32	+1.84%	727,120
2026-01-14	90.76	91.41	89.50	90.65	+0.23%	492,725
2026-01-13	90.34	91.80	88.38	90.44	+1.05%	749,354
2026-01-12	85.62	90.08	82.00	89.50	+3.38%	1,229,512
2026-01-09	82.01	86.79	81.62	86.57	+6.09%	892,419
2026-01-08	82.07	82.69	79.84	81.60	-0.46%	758,822
2026-01-07	77.00	83.75	76.74	81.98	+7.22%	668,375
2026-01-06	75.08	76.65	74.40	76.46	+1.19%	838,929
2026-01-05	77.12	77.50	73.82	75.56	-3.22%	1,009,516
2026-01-02	79.11	80.00	75.98	78.07	-1.16%	1,708,773
2025-12-31	79.10	80.14	78.94	78.99	+0.18%	465,074
2025-12-30	79.80	80.14	78.24	78.85	-1.70%	504,372
2025-12-29	79.22	80.46	77.99	80.21	+1.20%	461,137
2025-12-26	80.64	80.65	78.65	79.26	-1.85%	318,550
2025-12-24	80.05	81.09	78.87	80.75	+0.87%	241,934
2025-12-23	80.82	82.58	79.40	80.05	-1.26%	698,020
2025-12-22	76.79	81.70	75.13	81.07	+4.28%	975,828
2025-12-19	71.06	79.95	70.76	77.74	+10.61%	3,855,764
2025-12-18	69.46	70.95	68.97	70.28	+1.86%	611,859
2025-12-17	66.63	69.19	66.63	69.00	+2.91%	856,966
2025-12-16	64.48	68.13	64.48	67.05	+4.60%	1,253,833
2025-12-15	65.75	65.75	63.23	64.10	-1.38%	530,763
2025-12-12	66.14	66.48	64.23	65.00	-1.10%	461,153
2025-12-11	65.63	66.77	64.39	65.72	+1.62%	786,237
2025-12-10	65.70	65.81	63.66	64.67	-1.12%	727,806
2025-12-09	67.87	69.46	65.00	65.40	-3.68%	991,926
2025-12-08	68.74	69.88	63.48	67.90	-0.85%	1,614,424
2025-12-05	70.00	70.66	68.33	68.48	-4.26%	404,051
2025-12-04	70.64	71.98	69.86	71.53	+0.76%	234,165
2025-12-03	70.35	71.81	69.97	70.99	+1.59%	643,068
2025-12-02	69.82	71.54	68.70	69.88	-0.19%	406,853
2025-12-01	73.29	74.96	68.60	70.01	-4.16%	930,793
2025-11-28	73.36	73.36	72.48	73.05	-0.11%	104,629
2025-11-26	72.25	73.50	71.04	73.13	+1.91%	402,922
2025-11-25	72.55	73.35	71.26	71.76	-0.61%	324,203
2025-11-24	70.73	73.96	70.62	72.20	+1.73%	285,693
2025-11-21	69.38	71.56	68.95	70.97	+2.62%	721,258
2025-11-20	70.34	71.80	69.12	69.16	-1.81%	416,059
2025-11-19	71.91	72.46	69.17	70.44	-2.43%	591,044
2025-11-18	71.40	72.65	71.32	72.19	-0.03%	414,257
2025-11-17	72.28	72.98	71.09	72.21	+1.08%	481,612
2025-11-14	68.80	73.02	68.60	71.44	+3.16%	450,587
2025-11-13	70.24	71.31	69.12	69.25	-2.16%	2,011,166
2025-11-12	71.20	74.47	70.11	70.78	-0.76%	466,712
2025-11-11	69.48	71.80	68.72	71.32	+2.31%	428,152
2025-11-10	68.11	71.20	67.44	69.71	+2.35%	577,795
2025-11-07	67.08	69.26	66.79	68.11	+0.58%	690,513
2025-11-06	69.55	70.33	67.42	67.72	-3.38%	563,803
2025-11-05	73.43	74.00	68.11	70.09	-1.24%	1,202,999
2025-11-04	70.36	72.62	69.75	70.97	+0.17%	792,599
2025-11-03	72.55	72.97	68.71	70.85	-2.48%	603,312
2025-10-31	71.96	73.23	71.23	72.65	+0.62%	389,706
2025-10-30	69.94	72.39	69.83	72.20	+2.47%	472,686
2025-10-29	70.25	71.87	68.34	70.46	-0.07%	428,451
2025-10-28	71.20	71.79	70.11	70.51	-1.49%	329,730
2025-10-27	70.13	71.95	70.13	71.58	+2.23%	399,878
2025-10-24	70.17	70.64	69.33	70.02	+0.88%	320,724
2025-10-23	69.55	70.71	68.96	69.41	-0.27%	308,411
2025-10-22	68.42	70.45	68.42	69.60	+0.90%	601,107
2025-10-21	72.68	73.53	66.99	68.98	-5.55%	770,006
2025-10-20	74.15	74.33	72.10	73.03	-0.68%	364,762

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+24.24%）。最弱月份：9月（-7.23%）。基于2年每日数据（2025–2026）。

1月+24.24%
2月-6.59%
3月+0.25%
4月+0.75%
5月+3.77%
6月+16.12%
7月-2.62%
8月+17.88%
9月-7.23%
10月-0.48%
11月+3.11%
12月+12.83%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Mirum Pharmaceuticals Inc（MIRM）最新收盘价是多少？

2026-10-16 收于 80.14，来自Closelook数据湖的每日价格记录。

MIRM 的52周最高价和最低价是多少？

过去52周最高 130.00、最低 63.23（截至 2026-10-16）。

Mirum Pharmaceuticals Inc 历史上最强和最弱的月份是哪个？

历史上，MIRM 最强的日历月份是1月（平均 +24.24%），最弱的是9月（平均 -7.23%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。