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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.46$17.46412,100——
2020-12-30$18.20$18.20383,200——
2020-12-29$19.54$19.54452,600——
2020-12-28$17.76$17.76252,500——
2020-12-24$18.25$18.25108,400——
2020-12-23$18.60$18.60188,200——
2020-12-22$18.60$18.60203,500——
2020-12-21$18.47$18.47285,500——
2020-12-18$17.45$17.45532,700——
2020-12-17$17.85$17.85532,000——
2020-12-16$17.95$17.95753,000——
2020-12-15$18.54$18.542,319,500——
2020-12-14$24.00$24.00181,300——
2020-12-11$25.45$25.45106,800——
2020-12-10$24.93$24.93166,800——
2020-12-09$24.02$24.0250,400——
2020-12-08$23.86$23.86132,000——
2020-12-07$23.75$23.75119,700——
2020-12-04$24.00$24.0098,500——
2020-12-03$24.16$24.1659,400——
2020-12-02$23.90$23.9039,700——
2020-12-01$23.87$23.8768,300——
2020-11-30$23.45$23.4567,700——
2020-11-27$22.25$22.2525,300——
2020-11-25$21.74$21.7446,700——
2020-11-24$21.63$21.6361,200——
2020-11-23$20.48$20.4893,400——
2020-11-20$20.03$20.0365,300——
2020-11-19$19.02$19.0255,300——
2020-11-18$18.66$18.6654,700——
2020-11-17$20.11$20.1147,300——
2020-11-16$20.19$20.1986,900——
2020-11-13$19.19$19.19120,700——
2020-11-12$18.10$18.1061,100——
2020-11-11$17.20$17.2052,300——
2020-11-10$17.96$17.9648,300——
2020-11-09$18.33$18.3347,600——
2020-11-06$17.92$17.9242,700——
2020-11-05$17.90$17.9038,600——
2020-11-04$18.02$18.0256,600——
2020-11-03$17.21$17.2153,000——
2020-11-02$16.47$16.4766,200——
2020-10-30$15.75$15.7587,500——
2020-10-29$16.13$16.1366,000——
2020-10-28$16.61$16.6179,100——
2020-10-27$17.59$17.5922,700——
2020-10-26$17.14$17.1470,000——
2020-10-23$18.06$18.0624,000——
2020-10-22$18.40$18.4032,400——
2020-10-21$17.76$17.7629,500——
2020-10-20$18.23$18.23108,200——
2020-10-19$19.25$19.2556,600——
2020-10-16$20.41$20.4167,700——
2020-10-15$20.44$20.4492,100——
2020-10-14$19.78$19.7850,500——
2020-10-13$19.86$19.8611,300——
2020-10-12$19.68$19.6827,800——
2020-10-09$19.84$19.8428,900——
2020-10-08$19.99$19.9965,400——
2020-10-07$19.24$19.2427,300——
2020-10-06$18.64$18.6454,300——
2020-10-05$19.10$19.1038,200——
2020-10-02$19.25$19.2567,400——
2020-10-01$20.50$20.5083,000——
2020-09-30$19.27$19.2751,700——
2020-09-29$19.36$19.3673,400——
2020-09-28$18.64$18.6457,400——
2020-09-25$18.96$18.9636,300——
2020-09-24$18.95$18.9546,600——
2020-09-23$18.40$18.4044,600——
2020-09-22$19.66$19.6630,700——
2020-09-21$19.60$19.6078,600——
2020-09-18$19.74$19.74208,500——
2020-09-17$21.45$21.4537,100——
2020-09-16$21.33$21.3346,900——
2020-09-15$21.14$21.1457,800——
2020-09-14$21.08$21.0862,900——
2020-09-11$18.97$18.9753,000——
2020-09-10$19.54$19.5476,200——
2020-09-09$19.69$19.69158,700——
2020-09-08$19.65$19.65363,000——
2020-09-04$21.41$21.4163,300——
2020-09-03$20.46$20.4640,000——
2020-09-02$21.97$21.9755,100——
2020-09-01$23.89$23.89121,200——
2020-08-31$25.96$25.96125,400——
2020-08-28$24.04$24.0434,300——
2020-08-27$23.59$23.5988,600——
2020-08-26$24.02$24.0232,900——
2020-08-25$24.19$24.1940,500——
2020-08-24$23.45$23.4585,500——
2020-08-21$24.25$24.2533,900——
2020-08-20$24.34$24.3468,600——
2020-08-19$24.35$24.3547,000——
2020-08-18$24.43$24.4328,600——
2020-08-17$24.50$24.5032,200——
2020-08-14$24.17$24.1740,700——
2020-08-13$24.36$24.3653,000——
2020-08-12$24.88$24.88106,400——
2020-08-11$25.79$25.79120,100——
2020-08-10$26.59$26.59113,800——
2020-08-07$25.28$25.28216,200——
2020-08-06$23.51$23.5162,100——
2020-08-05$22.37$22.3757,400——
2020-08-04$22.59$22.5945,300——
2020-08-03$22.49$22.49199,800——
2020-07-31$22.08$22.0869,200——
2020-07-30$21.38$21.3865,500——
2020-07-29$20.26$20.2640,000——
2020-07-28$19.38$19.3829,300——
2020-07-27$19.35$19.3571,800——
2020-07-24$20.70$20.7036,800——
2020-07-23$21.17$21.1755,000——
2020-07-22$20.11$20.1139,200——
2020-07-21$20.86$20.8653,900——
2020-07-20$20.83$20.8322,600——
2020-07-17$20.17$20.1752,300——
2020-07-16$20.13$20.1346,900——
2020-07-15$19.25$19.2548,800——
2020-07-14$18.95$18.9534,800——
2020-07-13$18.62$18.6257,200——
2020-07-10$19.03$19.0322,300——
2020-07-09$19.67$19.6754,100——
2020-07-08$19.62$19.6234,400——
2020-07-07$19.46$19.4639,400——
2020-07-06$20.20$20.2036,900——
2020-07-02$20.15$20.1547,300——
2020-07-01$19.88$19.8892,100——
2020-06-30$19.46$19.4664,900——
2020-06-29$19.28$19.2874,300——
2020-06-26$20.18$20.18241,600——
2020-06-25$20.80$20.8067,600——
2020-06-24$20.53$20.5350,300——
2020-06-23$20.97$20.97127,500——
2020-06-22$20.03$20.03142,400——
2020-06-19$19.65$19.65165,200——
2020-06-18$18.15$18.15132,400——
2020-06-17$18.71$18.71111,800——
2020-06-16$19.00$19.0087,300——
2020-06-15$17.61$17.61108,300——
2020-06-12$17.65$17.6559,800——
2020-06-11$16.71$16.7184,500——
2020-06-10$18.46$18.4690,400——
2020-06-09$18.80$18.8060,500——
2020-06-08$18.96$18.96140,200——
2020-06-05$18.50$18.50198,300——
2020-06-04$17.25$17.25721,200——
2020-06-03$15.27$15.2779,600——
2020-06-02$16.04$16.04121,700——
2020-06-01$16.27$16.2789,800——
2020-05-29$16.85$16.85147,400——
2020-05-28$16.74$16.74151,300——
2020-05-27$16.85$16.8538,700——
2020-05-26$16.65$16.65136,100——
2020-05-22$17.23$17.2344,700——
2020-05-21$17.13$17.1398,100——
2020-05-20$17.17$17.17181,300——
2020-05-19$15.92$15.9234,100——
2020-05-18$15.94$15.94226,000——
2020-05-15$17.23$17.2311,000——
2020-05-14$16.41$16.4119,400——
2020-05-13$16.66$16.6654,700——
2020-05-12$17.73$17.7368,100——
2020-05-11$18.23$18.2350,100——
2020-05-08$16.72$16.7219,700——
2020-05-07$17.37$17.3718,000——
2020-05-06$16.70$16.7023,000——
2020-05-05$16.97$16.9717,200——
2020-05-04$16.27$16.27149,100——
2020-05-01$17.82$17.82128,600——
2020-04-30$16.90$16.9034,200——
2020-04-29$17.16$17.1651,900——
2020-04-28$16.26$16.2641,200——
2020-04-27$16.04$16.0445,500——
2020-04-24$15.41$15.4120,300——
2020-04-23$14.54$14.5431,800——
2020-04-22$14.36$14.3620,800——
2020-04-21$14.75$14.7521,400——
2020-04-20$15.03$15.0333,600——
2020-04-17$14.74$14.7430,500——
2020-04-16$13.91$13.9139,900——
2020-04-15$14.74$14.7448,600——
2020-04-14$14.78$14.7839,100——
2020-04-13$14.50$14.5033,900——
2020-04-09$14.75$14.7531,300——
2020-04-08$14.09$14.0926,400——
2020-04-07$13.30$13.3039,100——
2020-04-06$13.43$13.4331,200——
2020-04-03$12.68$12.6823,800——
2020-04-02$13.04$13.0427,600——
2020-04-01$11.51$11.5166,800——
2020-03-31$14.00$14.0063,900——
2020-03-30$13.99$13.9931,500——
2020-03-27$13.60$13.6056,600——
2020-03-26$13.99$13.9940,500——
2020-03-25$12.43$12.4356,700——
2020-03-24$12.39$12.3948,900——
2020-03-23$10.89$10.8961,300——
2020-03-20$11.34$11.34308,800——
2020-03-19$10.80$10.8093,700——
2020-03-18$9.38$9.38103,500——
2020-03-17$10.50$10.5076,900——
2020-03-16$10.40$10.40109,600——
2020-03-13$12.68$12.6891,400——
2020-03-12$10.91$10.91102,000——
2020-03-11$11.73$11.7354,000——
2020-03-10$12.91$12.91137,400——
2020-03-09$12.99$12.9980,200——
2020-03-06$16.06$16.0647,600——
2020-03-05$16.17$16.1729,300——
2020-03-04$16.88$16.8851,900——
2020-03-03$16.85$16.8545,400——
2020-03-02$16.41$16.41103,500——
2020-02-28$16.56$16.56128,500——
2020-02-27$15.79$15.7980,400——
2020-02-26$16.54$16.54125,200——
2020-02-25$17.01$17.01108,100——
2020-02-24$18.45$18.45127,800——
2020-02-21$16.62$16.6248,500——
2020-02-20$17.03$17.0361,600——
2020-02-19$18.09$18.0973,200——
2020-02-18$17.23$17.2344,400——
2020-02-14$16.90$16.9067,700——
2020-02-13$17.06$17.0687,400——
2020-02-12$16.40$16.4079,900——
2020-02-11$17.19$17.1998,600——
2020-02-10$16.53$16.5375,200——
2020-02-07$16.08$16.0887,600——
2020-02-06$16.33$16.3361,300——
2020-02-05$17.57$17.57146,500——
2020-02-04$16.32$16.3297,500——
2020-02-03$15.41$15.41118,000——
2020-01-31$15.73$15.73116,700——
2020-01-30$16.87$16.87130,900——
2020-01-29$18.01$18.01143,300——
2020-01-28$18.09$18.09115,100——
2020-01-27$17.17$17.1758,400——
2020-01-24$17.54$17.5463,100——
2020-01-23$19.26$19.2698,200——
2020-01-22$19.21$19.2150,300——
2020-01-21$19.22$19.22172,900——
2020-01-17$20.23$20.23236,600——
2020-01-16$21.58$21.58314,400——
2020-01-15$18.74$18.74106,700——
2020-01-14$18.00$18.00256,500——
2020-01-13$18.97$18.97161,400——
2020-01-10$19.24$19.24278,700——
2020-01-09$19.85$19.851,382,600——
2020-01-08$20.99$20.99240,800——
2020-01-07$22.65$22.65113,600——
2020-01-06$22.95$22.9560,000——
2020-01-03$23.03$23.0387,400——
2020-01-02$23.79$23.7988,300——