NASDAQ:MIRM | Historical Stock Price | Mirum Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.73$12.24$22.26$40.51$73.70$134.082019-07-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.52$24.5276,100——
2019-12-30$24.95$24.95134,400——
2019-12-27$25.90$25.90237,800——
2019-12-26$25.18$25.18178,300——
2019-12-24$23.40$23.4063,500——
2019-12-23$23.82$23.82201,800——
2019-12-20$23.57$23.57527,300——
2019-12-19$23.99$23.991,789,900——
2019-12-18$23.76$23.763,927,900——
2019-12-17$16.49$16.49846,100——
2019-12-16$17.28$17.288,442,800——
2019-12-13$8.19$8.1934,200——
2019-12-12$8.40$8.4063,900——
2019-12-11$9.17$9.1719,300——
2019-12-10$9.57$9.5770,300——
2019-12-09$9.65$9.6552,500——
2019-12-06$8.68$8.68336,400——
2019-12-05$8.41$8.4172,800——
2019-12-04$8.17$8.1792,500——
2019-12-03$8.18$8.18115,200——
2019-12-02$7.69$7.6953,100——
2019-11-29$7.21$7.2110,800——
2019-11-27$7.42$7.4242,000——
2019-11-26$7.10$7.1049,000——
2019-11-25$6.95$6.9519,800——
2019-11-22$7.08$7.0851,500——
2019-11-21$7.21$7.2124,200——
2019-11-20$6.84$6.8486,100——
2019-11-19$7.40$7.4080,100——
2019-11-18$7.48$7.4821,700——
2019-11-15$7.41$7.4157,700——
2019-11-14$7.19$7.1959,100——
2019-11-13$7.50$7.50153,500——
2019-11-12$7.36$7.3614,700——
2019-11-11$7.34$7.3432,600——
2019-11-08$7.07$7.0715,400——
2019-11-07$6.88$6.8826,100——
2019-11-06$7.08$7.087,900——
2019-11-05$7.19$7.1912,200——
2019-11-04$7.33$7.334,500——
2019-11-01$7.36$7.368,100——
2019-10-31$7.18$7.18136,300——
2019-10-30$7.42$7.428,800——
2019-10-29$7.42$7.4214,700——
2019-10-28$7.49$7.4954,800——
2019-10-25$7.53$7.5319,300——
2019-10-24$7.70$7.704,600——
2019-10-23$7.84$7.848,800——
2019-10-22$7.43$7.4314,400——
2019-10-21$7.82$7.8232,100——
2019-10-18$7.97$7.9723,600——
2019-10-17$7.98$7.9833,200——
2019-10-16$8.49$8.497,500——
2019-10-15$8.71$8.7146,400——
2019-10-14$8.88$8.888,900——
2019-10-11$8.85$8.8526,500——
2019-10-10$9.43$9.4316,700——
2019-10-09$9.60$9.6015,700——
2019-10-08$9.84$9.8413,800——
2019-10-07$9.89$9.898,200——
2019-10-04$10.49$10.4918,400——
2019-10-03$10.76$10.7611,500——
2019-10-02$10.19$10.1928,200——
2019-10-01$10.09$10.099,800——
2019-09-30$10.06$10.0630,300——
2019-09-27$9.69$9.6911,500——
2019-09-26$9.61$9.6118,200——
2019-09-25$10.00$10.0028,300——
2019-09-24$9.52$9.5246,900——
2019-09-23$9.86$9.8650,300——
2019-09-20$9.25$9.25216,400——
2019-09-19$9.16$9.1632,400——
2019-09-18$9.31$9.3139,900——
2019-09-17$9.36$9.3650,300——
2019-09-16$9.45$9.4574,800——
2019-09-13$10.02$10.0211,500——
2019-09-12$9.88$9.8818,000——
2019-09-11$9.86$9.8622,600——
2019-09-10$10.18$10.1844,100——
2019-09-09$10.34$10.3436,400——
2019-09-06$10.84$10.84102,300——
2019-09-05$10.73$10.7340,400——
2019-09-04$10.00$10.0054,100——
2019-09-03$10.06$10.0678,300——
2019-08-30$12.69$12.6915,100——
2019-08-29$12.88$12.8842,900——
2019-08-28$13.53$13.5349,700——
2019-08-27$14.15$14.1544,500——
2019-08-26$14.04$14.0436,300——
2019-08-23$14.18$14.1823,100——
2019-08-22$14.23$14.2339,800——
2019-08-21$14.14$14.1444,200——
2019-08-20$13.45$13.4556,900——
2019-08-19$13.19$13.1949,000——
2019-08-16$13.05$13.0546,300——
2019-08-15$13.45$13.4530,000——
2019-08-14$14.09$14.0990,300——
2019-08-13$14.53$14.5336,900——
2019-08-12$14.75$14.75100,100——
2019-08-09$14.77$14.7782,000——
2019-08-08$14.65$14.65121,300——
2019-08-07$13.71$13.71106,200——
2019-08-06$13.81$13.8166,400——
2019-08-05$13.29$13.2933,000——
2019-08-02$13.82$13.8238,200——
2019-08-01$13.63$13.6335,700——
2019-07-31$13.51$13.5141,900——
2019-07-30$13.50$13.5033,100——
2019-07-29$13.59$13.59122,300——
2019-07-26$13.56$13.5671,700——
2019-07-25$13.78$13.7850,500——
2019-07-24$14.00$14.0065,200——
2019-07-23$14.01$14.01121,300——
2019-07-22$13.94$13.94109,800——
2019-07-19$13.50$13.50176,800——
2019-07-18$13.21$13.211,474,300——