גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מירום פארמסוטיקלס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מירום פארמסוטיקלס

Mirum Pharmaceuticals

מניה MIRM נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	100.47	100.47	100.47	100.47	0.00
16:50	100.49	100.49	100.49	100.49	1,907.00
17:00	100.815	100.815	100.815	100.815	3,265.00
17:10	101.51	101.51	101.51	101.51	5,839.00
17:20	101.835	101.835	101.835	101.835	2,096.00
17:30	101.71	101.71	101.71	101.71	2,801.00
17:40	101.87	101.87	101.87	101.87	2,046.00
17:50	101.665	101.665	101.665	101.665	1,807.00
18:00	101.52	101.52	101.52	101.52	9,374.00
18:10	101.77	101.77	101.77	101.77	4,136.00
18:20	101.24	101.24	101.24	101.24	5,828.00
18:30	101.255	101.255	101.255	101.255	2,701.00
18:40	101.32	101.32	101.32	101.32	2,584.00
18:50	101.0719	101.0719	101.0719	101.0719	4,166.00
19:00	101.05	101.05	101.05	101.05	2,085.00
19:10	101.045	101.045	101.045	101.045	1,399.00
19:20	101.06	101.06	101.06	101.06	3,052.00
19:30	101.195	101.195	101.195	101.195	2,396.00
19:40	101.04	101.04	101.04	101.04	2,185.00
19:50	101.105	101.105	101.105	101.105	5,007.00
20:00	101.025	101.025	101.025	101.025	2,173.00
20:10	101.07	101.07	101.07	101.07	3,501.00
20:20	101.15	101.15	101.15	101.15	3,640.00
20:30	101.29	101.29	101.29	101.29	1,212.00
20:40	101.16	101.16	101.16	101.16	2,250.00
20:50	101.21	101.21	101.21	101.21	1,504.00
21:00	101.23	101.23	101.23	101.23	3,959.00
21:10	100.92	100.92	100.92	100.92	3,268.00
21:20	100.9	100.9	100.9	100.9	2,804.00
21:30	101.06	101.06	101.06	101.06	8,079.00
21:40	101.08	101.08	101.08	101.08	2,527.00
21:50	101.24	101.24	101.24	101.24	1,708.00
22:00	101.235	101.235	101.235	101.235	1,983.00
22:10	101.225	101.225	101.225	101.225	1,423.00
22:20	101.11	101.11	101.11	101.11	3,236.00
22:30	101.28	101.28	101.28	101.28	3,025.00
22:40	101.07	101.07	101.07	101.07	4,217.00
22:50	101.015	101.015	101.015	101.015	5,819.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	99.5427	98.845	99.1	99.13	78,884.00
02.09.2026 17:30	99.115	97.66	99.115	98.29	51,369.00
02.09.2026 18:00	98.88	98.02	98.02	98.755	96,499.00
02.09.2026 18:30	99.04	98.5975	98.65	99.03	65,924.00
02.09.2026 19:00	99.06	98.81	98.975	98.81	64,754.00
02.09.2026 19:30	98.81	97.92	98.81	98.48	143,683.00
02.09.2026 20:00	98.94	98.43	98.5	98.4682	181,707.00
02.09.2026 20:30	98.82	98.32	98.585	98.55	180,046.00
02.09.2026 21:00	98.975	98.51	98.51	98.975	256,473.00
02.09.2026 21:30	99.32	98.9818	98.9818	99.255	186,728.00
02.09.2026 22:00	99.61	99.2218	99.225	99.34	299,952.00
02.09.2026 22:30	99.97	99.175	99.3775	99.82	676,147.00
03.09.2026 16:30	101.655	99.055	101.655	99.87	28,811.00
03.09.2026 17:00	101.7299	99.8	99.96	99.96	86,668.00
03.09.2026 17:30	100.64	99.915	100.01	100.19	33,306.00
03.09.2026 18:00	100.8	100.22	100.49	100.24	37,598.00
03.09.2026 18:30	100.64	100.14	100.38	100.64	35,857.00
03.09.2026 19:00	100.93	100.44	100.61	100.9	93,112.00
03.09.2026 19:30	100.99	100.45	100.84	100.93	139,449.00
03.09.2026 20:00	100.93	100.43	100.81	100.72	130,651.00
03.09.2026 20:30	100.895	100.58	100.895	100.69	124,679.00
03.09.2026 21:00	100.66	100.47	100.48	100.64	210,037.00
03.09.2026 21:30	100.63	100.36	100.63	100.36	196,103.00
03.09.2026 22:00	100.51	100.035	100.24	100.19	201,808.00
03.09.2026 22:30	101.19	99.77	100.28	100.7425	432,805.00
04.09.2026 16:30	101.16	99.255	99.255	100.645	14,990.00
04.09.2026 17:00	101.99	100.91	100.91	101.87	28,517.00
04.09.2026 17:30	101.76	101.4	101.76	101.555	43,800.00
04.09.2026 18:00	101.87	100.99	101.77	101.185	64,336.00
04.09.2026 18:30	101.32	101.03	101.19	101.045	68,772.00
04.09.2026 19:00	101.255	100.99	100.99	101.205	73,821.00
04.09.2026 19:30	101.165	101.025	101.165	101.11	89,739.00
04.09.2026 20:00	101.29	100.99	101.13	101.14	85,393.00
04.09.2026 20:30	101.26	101.11	101.175	101.225	119,966.00
04.09.2026 21:00	101.16	100.85	101.11	101.04	202,461.00
04.09.2026 21:30	101.29	101.03	101.03	101.225	170,600.00
04.09.2026 22:00	101.305	101.06	101.19	101.14	218,115.00
04.09.2026 22:30	101.36	100.8	101.13	100.91	382,135.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.01.2026	80.00	75.98	79.11	78.07	1,184,755.00
05.01.2026	77.50	73.82	77.12	75.56	848,736.00
06.01.2026	76.64	74.40	75.08	76.46	589,305.00
07.01.2026	83.75	76.74	77.00	81.98	488,885.00
08.01.2026	82.69	79.84	82.07	81.60	630,991.00
09.01.2026	86.75	81.62	81.62	86.57	680,005.00
12.01.2026	90.07	82.00	85.62	89.50	839,112.00
13.01.2026	91.80	88.38	90.34	90.44	545,184.00
14.01.2026	91.40	89.50	90.76	90.65	375,967.00
15.01.2026	92.54	85.98	90.99	92.32	565,713.00
16.01.2026	93.70	90.86	93.70	91.05	268,162.00
20.01.2026	92.19	89.54	90.27	91.89	301,474.00
21.01.2026	93.99	90.49	91.38	93.27	427,873.00
22.01.2026	96.13	91.52	92.47	96.03	509,488.00
23.01.2026	96.82	93.18	96.23	94.29	583,582.00
26.01.2026	98.49	93.23	96.17	96.92	720,602.00
27.01.2026	99.43	95.24	96.92	99.27	499,046.00
28.01.2026	101.37	98.46	100.75	100.85	796,641.00
29.01.2026	103.81	100.01	100.70	102.92	459,275.00
30.01.2026	103.72	100.62	102.85	103.22	517,855.00
02.02.2026	105.11	101.79	103.11	103.80	715,308.00
03.02.2026	105.64	102.75	104.15	105.45	493,231.00
04.02.2026	105.74	100.86	105.74	103.96	696,009.00
05.02.2026	104.12	97.58	104.12	98.23	394,658.00
06.02.2026	101.08	97.49	100.02	100.47	436,218.00
09.02.2026	100.85	98.25	100.25	100.54	528,110.00
10.02.2026	101.26	99.82	100.54	100.91	139,432.00
11.02.2026	102.13	98.70	102.03	99.88	384,059.00
12.02.2026	103.42	99.79	100.82	102.01	368,180.00
13.02.2026	103.70	100.83	102.09	103.10	458,135.00
17.02.2026	104.54	101.00	102.47	102.83	586,685.00
18.02.2026	107.41	102.94	104.18	105.10	409,476.00
19.02.2026	105.77	103.40	104.94	105.49	428,173.00
20.02.2026	106.34	102.50	105.32	105.16	473,031.00
23.02.2026	106.85	104.15	104.80	105.89	311,267.00
24.02.2026	109.28	105.28	106.74	107.48	470,916.00
25.02.2026	109.05	106.43	107.77	108.62	460,528.00
26.02.2026	100.19	90.26	96.53	92.19	1,506,570.00
27.02.2026	95.46	90.80	91.01	92.29	532,813.00
02.03.2026	91.99	87.95	90.86	90.09	501,101.00
03.03.2026	91.16	87.60	88.87	87.80	455,994.00
04.03.2026	93.27	88.09	89.16	93.04	547,968.00
05.03.2026	94.11	87.62	92.56	87.84	1,091,941.00
06.03.2026	88.86	85.76	86.01	86.30	332,554.00
09.03.2026	89.17	84.33	86.15	88.78	823,246.00
10.03.2026	91.00	87.25	88.05	90.93	583,477.00
11.03.2026	92.54	89.56	89.85	91.75	427,475.00
12.03.2026	91.24	87.83	90.04	89.78	927,016.00
13.03.2026	92.71	89.74	90.13	90.66	373,860.00
16.03.2026	93.50	90.15	90.76	92.64	515,205.00
17.03.2026	96.65	90.57	92.56	96.55	646,371.00
18.03.2026	96.58	90.91	95.15	91.66	977,063.00
19.03.2026	94.16	90.00	90.75	90.72	792,515.00
20.03.2026	91.70	86.95	90.73	88.51	2,010,794.00
23.03.2026	91.54	87.94	88.77	89.43	1,027,607.00
24.03.2026	88.39	84.97	88.27	87.88	796,573.00
25.03.2026	91.73	88.35	88.89	90.17	503,419.00
26.03.2026	90.87	88.41	89.69	88.88	484,707.00
27.03.2026	90.15	87.57	89.42	88.44	706,072.00
30.03.2026	89.68	87.38	88.88	87.90	1,276,144.00
31.03.2026	94.92	86.97	89.03	92.38	1,282,094.00
01.04.2026	97.51	92.54	94.51	94.62	615,677.00
02.04.2026	94.89	92.37	93.64	94.17	538,083.00
06.04.2026	96.54	93.65	93.85	96.24	410,355.00
07.04.2026	97.05	93.88	95.87	95.65	561,912.00
08.04.2026	99.41	96.21	98.63	97.95	564,512.00
09.04.2026	99.03	95.57	97.62	98.95	337,182.00
10.04.2026	99.23	92.77	98.95	95.20	565,841.00
13.04.2026	97.48	93.74	95.39	96.49	418,751.00
14.04.2026	98.65	96.03	96.25	96.90	555,739.00
15.04.2026	97.37	95.01	96.90	96.40	298,031.00
16.04.2026	96.46	94.83	96.06	95.86	247,619.00
17.04.2026	98.94	96.34	96.34	97.95	364,543.00
20.04.2026	98.57	94.58	97.42	95.71	458,693.00
21.04.2026	95.68	92.88	95.08	93.33	276,926.00
22.04.2026	94.41	92.86	93.47	94.31	1,051,728.00
23.04.2026	95.61	91.34	94.45	91.95	224,691.00
24.04.2026	92.88	90.00	92.50	91.49	369,956.00
27.04.2026	95.55	91.19	92.00	92.48	332,141.00
28.04.2026	94.67	92.13	93.34	94.00	483,337.00
29.04.2026	95.68	92.33	93.85	94.20	572,722.00
30.04.2026	98.07	95.21	95.56	97.31	504,611.00
01.05.2026	98.29	94.52	96.96	96.53	359,685.00
05.05.2026	110.11	105.51	106.95	105.81	752,812.00
06.05.2026	110.49	106.22	106.73	110.08	769,118.00
07.05.2026	112.00	98.60	110.08	102.93	1,379,752.00
08.05.2026	109.60	103.76	103.93	107.16	1,518,373.00
11.05.2026	108.26	104.71	106.78	106.17	424,489.00
12.05.2026	107.91	103.59	106.97	106.88	412,607.00
13.05.2026	114.99	108.28	108.00	109.16	5,653,781.00
14.05.2026	111.91	106.01	109.42	111.39	641,667.00
15.05.2026	110.25	101.98	109.56	102.19	1,318,463.00
18.05.2026	102.56	94.33	102.56	95.49	731,051.00
19.05.2026	98.55	93.87	95.07	95.65	1,019,114.00
20.05.2026	99.91	95.95	96.23	96.95	411,546.00
21.05.2026	101.95	95.75	96.95	100.67	551,810.00
22.05.2026	101.66	98.24	101.42	98.62	315,298.00
26.05.2026	99.99	95.62	98.84	98.90	448,706.00
27.05.2026	99.90	96.49	99.04	97.33	477,166.00
28.05.2026	99.82	94.34	96.65	99.60	345,786.00
29.05.2026	101.94	98.21	99.72	101.50	877,565.00
01.06.2026	100.27	93.68	100.00	96.33	457,576.00
02.06.2026	96.54	91.17	96.48	92.17	511,232.00
03.06.2026	92.67	90.59	92.00	91.84	459,066.00
04.06.2026	95.22	91.92	92.10	92.49	558,426.00
05.06.2026	94.04	91.89	92.42	93.48	444,926.00
08.06.2026	95.44	91.51	95.44	93.59	300,931.00
09.06.2026	96.59	91.97	95.58	95.48	548,503.00
10.06.2026	98.77	93.82	95.44	94.00	341,617.00
11.06.2026	99.90	94.42	95.26	99.54	523,735.00
12.06.2026	102.00	99.02	99.86	99.35	404,938.00
15.06.2026	104.44	99.24	99.49	101.00	610,122.00
16.06.2026	103.36	100.01	100.66	101.55	737,076.00
17.06.2026	104.21	101.15	101.95	102.04	1,769,304.00
18.06.2026	107.69	104.36	104.48	107.13	1,326,827.00
22.06.2026	110.33	106.64	108.85	107.77	961,878.00
23.06.2026	111.36	105.25	105.48	111.07	903,906.00
24.06.2026	115.87	109.18	111.51	114.97	745,718.00
25.06.2026	119.49	114.22	114.81	117.28	1,024,697.00
26.06.2026	124.43	113.41	117.18	123.77	2,889,104.00
29.06.2026	125.39	120.58	122.56	123.00	713,664.00
30.06.2026	124.57	116.29	123.26	117.07	789,154.00
01.07.2026	120.62	115.79	117.93	120.46	621,324.00
02.07.2026	125.75	119.99	121.58	125.59	505,165.00
06.07.2026	125.46	120.94	124.94	121.91	309,770.00
07.07.2026	129.00	118.11	123.60	128.31	615,093.00
08.07.2026	128.21	124.11	127.82	124.35	100,659.00
09.07.2026	130.00	127.09	128.17	127.70	719,945.00
10.07.2026	126.89	118.61	126.78	121.70	225,290.00
13.07.2026	120.89	117.18	120.85	119.04	403,505.00
14.07.2026	121.82	115.89	119.72	120.89	473,418.00
15.07.2026	121.49	117.67	120.15	121.00	234,350.00
16.07.2026	120.54	116.50	119.70	117.36	332,522.00
17.07.2026	119.57	115.12	115.61	118.86	338,391.00
20.07.2026	120.54	116.12	118.95	116.62	279,126.00
21.07.2026	118.75	116.01	116.18	117.05	458,760.00
22.07.2026	117.17	114.34	116.87	114.48	329,559.00
23.07.2026	114.36	109.75	112.20	114.36	978,263.00
24.07.2026	115.59	111.57	114.92	113.04	261,561.00
27.07.2026	116.35	113.46	115.15	114.20	332,251.00
28.07.2026	115.92	110.89	114.05	112.23	318,343.00
29.07.2026	112.39	106.98	112.03	107.57	499,522.00
30.07.2026	112.81	106.00	108.04	112.59	384,652.00
31.07.2026	113.46	105.70	113.25	105.95	379,020.00
03.08.2026	106.25	102.78	105.29	104.59	395,944.00
04.08.2026	106.99	103.32	105.08	104.33	411,997.00
05.08.2026	107.00	104.19	105.93	105.79	584,715.00
06.08.2026	97.00	88.88	90.25	94.12	1,720,111.00
07.08.2026	101.64	94.25	94.95	100.65	588,096.00
10.08.2026	100.44	97.41	99.58	98.70	548,319.00
11.08.2026	101.02	97.51	98.58	98.23	416,111.00
12.08.2026	100.37	98.30	98.30	98.97	367,429.00
13.08.2026	100.48	98.50	99.23	98.77	510,784.00
14.08.2026	101.31	96.73	98.03	100.64	298,268.00
17.08.2026	101.43	99.23	99.93	99.83	307,626.00
18.08.2026	101.26	99.00	99.50	100.87	397,770.00
19.08.2026	104.66	101.54	102.50	102.24	420,117.00
20.08.2026	100.87	97.00	100.73	97.07	270,719.00
21.08.2026	97.89	95.24	97.65	96.31	508,970.00
24.08.2026	97.85	95.49	96.31	96.72	260,871.00
25.08.2026	100.20	95.00	98.50	98.08	305,519.00
26.08.2026	98.80	95.00	97.95	98.51	426,553.00
27.08.2026	100.10	96.01	97.94	99.75	266,322.00
28.08.2026	100.06	96.54	99.43	97.46	298,771.00
31.08.2026	98.40	95.61	97.46	98.05	286,448.00
01.09.2026	99.69	97.51	97.84	98.34	299,127.00
02.09.2026	100.87	97.66	98.95	99.83	327,094.00
03.09.2026	101.73	99.06	101.56	100.63	330,190.00
04.09.2026	101.99	99.08	99.08	100.90	241,012.00

צרו איתנו קשר *5988