Mirum Pharmaceuticals Stock Price History
NASDAQ: MIRMHealth CareBiotechnology: Pharmaceutical PreparationsUSD
86.01+4.66 (+5.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MIRM price history at a glance
The price history for Mirum Pharmaceuticals (MIRM) on this page begins on July 15, 2019, when the stock closed at $13.50; it most recently closed at $86.01 on October 5, 2026. The highest price in this record is $130.00, reached on July 6, 2026; the latest close is 33.8% below that peak. Across the 6 complete calendar years in the table, MIRM finished higher in 4 and lower in 2. Its best year was 2025 (+82.4%) and its worst was 2020 (-24.2%).
Over roughly 7 years the share price changed +537.1%, a 29.2% compound annual price return (excluding dividends). In the last 12 months alone, MIRM has gained 16.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $130.00
- Date of high
- Jul 6, 2026
- Low since 2019
- $6.51
- Date of low
- Nov 18, 2019
- 52-week high
- $130.00
- 52-week low
- $63.23
- IPO year
- 2019
- Last close
- $86.01
MIRM returns
1 week
+3.71%
1 month
-12.50%
3 months
-29.58%
6 months
-9.65%
Year to date
+8.89%
1 year
+16.51%
3 years
+205.87%
5 years
+402.39%
MIRM price return, excluding dividends.
MIRM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.01 | +10.17% |
| 2025 | 78.07 | +82.41% |
| 2024 | 42.80 | +44.99% |
| 2023 | 29.52 | +51.38% |
| 2022 | 19.50 | +22.26% |
| 2021 | 15.95 | -8.65% |
| 2020 | 17.46 | -24.19% |
| 2019* | 23.03 | +70.59% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
MIRM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.01 | 87.79 | 81.01 | 86.01 | +5.73% | |
| 80.31 | 82.20 | 78.63 | 81.35 | +0.88% | |
| 78.79 | 83.13 | 78.77 | 80.64 | +1.75% | |
| 81.94 | 81.94 | 77.78 | 79.25 | -2.68% | |
| 83.30 | 83.35 | 81.23 | 81.43 | -1.81% | |
| 84.67 | 84.68 | 81.41 | 82.93 | -1.18% | |
| 85.42 | 86.17 | 83.68 | 83.92 | -1.82% | |
| 88.85 | 88.85 | 85.36 | 85.48 | -2.35% | |
| 89.04 | 90.31 | 86.51 | 87.54 | -0.48% | |
| 90.00 | 91.25 | 84.71 | 87.96 | -1.94% | |
| 89.90 | 90.81 | 88.28 | 89.70 | +0.38% | |
| 89.24 | 90.69 | 87.64 | 89.36 | +0.04% | |
| 91.31 | 91.50 | 87.87 | 89.32 | -2.27% | |
| 92.49 | 92.82 | 90.55 | 91.39 | -0.66% | |
| 93.07 | 94.57 | 91.04 | 92.00 | +0.19% | |
| 98.76 | 98.76 | 91.73 | 91.83 | -7.07% | |
| 99.53 | 100.50 | 97.26 | 98.82 | +1.49% | |
| 93.95 | 98.83 | 93.76 | 97.37 | +3.70% | |
| 97.57 | 97.57 | 93.57 | 93.90 | -2.95% | |
| 98.37 | 100.00 | 96.54 | 96.75 | -1.50% | |
| 102.78 | 103.28 | 97.80 | 98.22 | -2.38% | |
| 98.30 | 101.18 | 97.48 | 100.61 | +2.35% | |
| 98.02 | 101.50 | 97.01 | 98.30 | -1.24% | |
| 98.49 | 101.83 | 97.65 | 99.53 | -1.36% | |
| 99.08 | 101.99 | 99.08 | 100.90 | +0.27% | |
| 101.56 | 101.73 | 99.06 | 100.63 | +0.80% | |
| 98.95 | 101.00 | 97.66 | 99.83 | +1.52% | |
| 97.84 | 99.69 | 97.47 | 98.34 | +0.30% | |
| 97.46 | 98.40 | 95.61 | 98.05 | +0.61% | |
| 99.43 | 100.06 | 96.55 | 97.46 | -2.30% | |
| 97.94 | 100.10 | 96.01 | 99.75 | +1.26% | |
| 97.95 | 98.80 | 95.00 | 98.51 | +0.44% | |
| 98.50 | 100.20 | 95.00 | 98.08 | +1.41% | |
| 96.31 | 97.85 | 95.49 | 96.72 | +0.43% | |
| 97.65 | 97.89 | 95.24 | 96.31 | -0.78% | |
| 100.73 | 101.96 | 96.98 | 97.07 | -5.06% | |
| 102.50 | 104.66 | 101.54 | 102.24 | +1.36% | |
| 99.50 | 101.26 | 99.00 | 100.87 | +1.04% | |
| 99.93 | 101.43 | 99.23 | 99.83 | -0.80% | |
| 98.03 | 101.31 | 96.73 | 100.64 | +1.89% | |
| 99.23 | 100.48 | 98.50 | 98.77 | -0.20% | |
| 98.30 | 100.37 | 98.30 | 98.97 | +0.75% | |
| 98.58 | 101.02 | 97.51 | 98.23 | -0.48% | |
| 99.58 | 100.57 | 97.41 | 98.70 | -1.94% | |
| 94.95 | 101.64 | 94.25 | 100.65 | +6.94% | |
| 90.25 | 97.00 | 88.88 | 94.12 | -11.04% | |
| 105.93 | 107.00 | 104.16 | 105.79 | +1.40% | |
| 105.08 | 106.99 | 103.32 | 104.33 | -0.25% | |
| 105.29 | 106.25 | 102.78 | 104.59 | -1.28% | |
| 113.25 | 113.46 | 105.70 | 105.95 | -5.90% | |
| 108.04 | 112.81 | 106.00 | 112.59 | +4.67% | |
| 112.03 | 112.40 | 106.98 | 107.57 | -4.15% | |
| 114.05 | 115.92 | 110.89 | 112.23 | -1.73% | |
| 115.15 | 116.39 | 113.47 | 114.20 | +1.04% | |
| 114.92 | 115.59 | 111.57 | 113.03 | -1.16% | |
| 112.20 | 114.36 | 109.75 | 114.36 | -0.10% | |
| 116.87 | 117.17 | 114.34 | 114.48 | -2.20% | |
| 116.18 | 118.75 | 116.01 | 117.05 | +0.37% | |
| 118.95 | 120.54 | 116.12 | 116.62 | -1.88% | |
| 115.43 | 119.57 | 113.00 | 118.86 | +1.28% | |
| 119.70 | 120.54 | 116.50 | 117.36 | -3.01% | |
| 120.15 | 121.49 | 117.67 | 121.00 | +0.09% | |
| 119.72 | 121.82 | 115.89 | 120.89 | +1.55% | |
| 120.18 | 120.89 | 117.18 | 119.04 | -2.53% | |
| 126.78 | 127.51 | 118.54 | 122.13 | -4.36% | |
| 128.17 | 130.00 | 127.09 | 127.70 | -0.68% | |
| 127.82 | 128.73 | 122.89 | 128.57 | +0.20% | |
| 123.60 | 129.00 | 118.11 | 128.31 | +5.25% | |
| 124.94 | 126.00 | 120.94 | 121.91 | -2.93% | |
| 121.58 | 125.75 | 119.98 | 125.59 | +4.26% | |
| 117.93 | 120.62 | 115.73 | 120.46 | +2.90% | |
| 122.90 | 124.57 | 116.29 | 117.07 | -4.82% | |
| 122.56 | 125.39 | 120.20 | 123.00 | -0.62% | |
| 116.51 | 124.44 | 113.41 | 123.77 | +5.53% | |
| 114.95 | 119.49 | 114.22 | 117.28 | +2.01% | |
| 111.51 | 115.87 | 109.18 | 114.97 | +3.51% | |
| 105.48 | 111.36 | 105.18 | 111.07 | +3.06% | |
| 108.85 | 110.33 | 106.64 | 107.77 | +0.60% | |
| 104.48 | 107.71 | 104.35 | 107.13 | +4.99% | |
| 101.95 | 104.21 | 101.15 | 102.04 | +0.48% | |
| 100.66 | 103.36 | 100.01 | 101.55 | +0.54% | |
| 99.49 | 104.45 | 99.24 | 101.00 | +1.67% | |
| 99.86 | 102.00 | 99.02 | 99.35 | -0.20% | |
| 95.26 | 99.98 | 94.42 | 99.54 | +5.89% | |
| 95.44 | 98.77 | 93.81 | 94.00 | -1.55% | |
| 95.58 | 97.00 | 91.81 | 95.48 | +2.02% | |
| 95.44 | 95.47 | 91.52 | 93.59 | +0.11% | |
| 92.42 | 94.05 | 91.89 | 93.48 | +1.07% | |
| 92.10 | 95.25 | 91.92 | 92.49 | +0.71% | |
| 92.00 | 92.67 | 90.59 | 91.84 | -0.36% | |
| 96.48 | 97.15 | 91.17 | 92.17 | -4.32% | |
| 100.00 | 100.27 | 93.68 | 96.33 | -5.09% | |
| 99.72 | 101.94 | 98.21 | 101.50 | +1.91% | |
| 96.65 | 99.82 | 94.34 | 99.60 | +2.33% | |
| 99.04 | 99.90 | 96.49 | 97.33 | -1.59% | |
| 98.84 | 99.99 | 95.62 | 98.90 | +0.28% | |
| 101.42 | 101.66 | 98.24 | 98.62 | -2.04% | |
| 96.95 | 101.96 | 95.75 | 100.67 | +3.84% | |
| 96.23 | 99.91 | 95.95 | 96.95 | +1.36% | |
| 95.07 | 98.55 | 93.87 | 95.65 | +0.17% | |
| 102.19 | 102.56 | 94.31 | 95.49 | -6.55% | |
| 109.47 | 110.25 | 101.96 | 102.19 | -8.26% | |
| 109.16 | 111.91 | 106.01 | 111.39 | +2.04% | |
| 108.00 | 114.99 | 107.42 | 109.16 | +2.13% | |
| 106.97 | 107.91 | 103.59 | 106.88 | +0.67% | |
| 106.78 | 108.26 | 104.71 | 106.17 | -0.92% | |
| 103.93 | 109.60 | 103.76 | 107.16 | +4.11% | |
| 110.08 | 112.00 | 98.60 | 102.93 | -6.50% | |
| 106.73 | 110.49 | 106.23 | 110.08 | +4.04% | |
| 106.95 | 110.11 | 105.51 | 105.81 | +0.02% | |
| 89.50 | 110.49 | 88.34 | 105.79 | +9.59% | |
| 96.96 | 98.29 | 94.52 | 96.53 | -0.80% | |
| 95.56 | 98.07 | 95.22 | 97.31 | +3.30% | |
| 93.85 | 95.68 | 92.34 | 94.20 | +0.21% | |
| 93.34 | 94.67 | 92.13 | 94.00 | +1.64% | |
| 92.00 | 95.55 | 91.19 | 92.48 | +1.08% | |
| 92.50 | 92.88 | 90.00 | 91.49 | -0.50% | |
| 94.45 | 95.61 | 91.34 | 91.95 | -2.50% | |
| 93.47 | 94.42 | 92.87 | 94.31 | +1.05% | |
| 95.08 | 95.94 | 92.88 | 93.33 | -2.49% | |
| 97.42 | 98.57 | 94.58 | 95.71 | -2.29% | |
| 96.34 | 98.94 | 96.34 | 97.95 | +2.18% | |
| 96.06 | 96.46 | 94.83 | 95.86 | -0.56% | |
| 96.90 | 97.37 | 94.94 | 96.40 | -0.52% | |
| 96.25 | 98.66 | 96.03 | 96.90 | +0.42% | |
| 95.39 | 97.48 | 93.74 | 96.49 | +1.36% | |
| 98.95 | 99.23 | 92.77 | 95.20 | -3.79% | |
| 97.62 | 99.03 | 95.57 | 98.95 | +1.02% | |
| 98.25 | 99.41 | 96.21 | 97.95 | +2.40% | |
| 95.87 | 97.05 | 93.88 | 95.65 | -0.61% | |
| 93.85 | 96.54 | 93.48 | 96.24 | +2.20% | |
| 93.64 | 95.14 | 92.37 | 94.17 | -0.48% | |
| 94.51 | 97.51 | 92.26 | 94.62 | +2.42% | |
| 89.03 | 94.92 | 86.97 | 92.38 | +5.10% | |
| 88.88 | 89.68 | 87.38 | 87.90 | -0.61% | |
| 89.42 | 90.18 | 87.57 | 88.44 | -0.50% | |
| 89.69 | 90.87 | 88.41 | 88.88 | -1.43% | |
| 88.89 | 91.73 | 88.35 | 90.17 | +2.61% | |
| 88.27 | 88.39 | 84.94 | 87.88 | -1.73% | |
| 88.77 | 91.54 | 87.94 | 89.43 | +1.04% | |
| 90.73 | 91.70 | 86.90 | 88.51 | -2.44% | |
| 90.75 | 94.16 | 90.00 | 90.72 | -1.03% | |
| 95.15 | 96.58 | 90.91 | 91.66 | -5.06% | |
| 92.56 | 96.65 | 90.57 | 96.55 | +4.22% | |
| 90.76 | 93.51 | 90.15 | 92.64 | +2.18% | |
| 90.13 | 92.72 | 89.74 | 90.66 | +0.98% | |
| 90.04 | 91.24 | 87.84 | 89.78 | -2.15% | |
| 89.85 | 92.55 | 89.56 | 91.75 | +0.90% | |
| 88.05 | 91.00 | 87.26 | 90.93 | +2.42% | |
| 86.15 | 89.17 | 84.33 | 88.78 | +2.87% | |
| 86.01 | 88.86 | 85.76 | 86.30 | -1.75% | |
| 92.56 | 94.11 | 87.62 | 87.84 | -5.59% | |
| 89.16 | 93.27 | 87.84 | 93.04 | +5.97% | |
| 88.87 | 91.16 | 87.60 | 87.80 | -2.54% | |
| 90.86 | 91.99 | 87.95 | 90.09 | -2.38% | |
| 91.01 | 95.46 | 90.80 | 92.29 | +0.11% | |
| 96.53 | 100.19 | 90.26 | 92.19 | -15.13% | |
| 107.77 | 109.05 | 106.43 | 108.62 | +1.06% | |
| 106.74 | 109.28 | 105.28 | 107.48 | +1.50% | |
| 104.80 | 106.85 | 104.15 | 105.89 | +0.69% | |
| 105.32 | 106.34 | 102.51 | 105.16 | -0.31% | |
| 104.94 | 105.81 | 103.40 | 105.49 | +0.37% | |
| 104.18 | 107.41 | 102.94 | 105.10 | +2.21% | |
| 102.47 | 104.54 | 101.00 | 102.83 | -0.26% | |
| 102.09 | 103.70 | 100.83 | 103.10 | +1.07% | |
| 100.82 | 103.42 | 99.80 | 102.01 | +2.13% | |
| 102.03 | 102.13 | 98.70 | 99.88 | -1.02% | |
| 100.54 | 101.26 | 99.70 | 100.91 | +0.37% | |
| 100.25 | 100.85 | 98.25 | 100.54 | +0.07% | |
| 100.02 | 101.08 | 97.49 | 100.47 | +2.28% | |
| 104.12 | 104.12 | 97.58 | 98.23 | -5.51% | |
| 105.74 | 105.74 | 100.86 | 103.96 | -1.41% | |
| 104.15 | 105.64 | 102.75 | 105.45 | +1.59% | |
| 103.11 | 105.11 | 101.79 | 103.80 | +0.56% | |
| 102.85 | 103.72 | 100.62 | 103.22 | +0.29% | |
| 100.70 | 103.81 | 100.01 | 102.92 | +2.05% | |
| 101.50 | 101.50 | 98.46 | 100.85 | +1.59% | |
| 96.92 | 99.44 | 95.24 | 99.27 | +2.42% | |
| 96.17 | 98.49 | 93.23 | 96.92 | +2.79% | |
| 96.23 | 96.84 | 93.19 | 94.29 | -1.81% | |
| 92.47 | 96.13 | 91.52 | 96.03 | +2.96% | |
| 91.38 | 93.99 | 90.49 | 93.27 | +1.50% | |
| 90.27 | 92.19 | 89.47 | 91.89 | +0.92% | |
| 93.70 | 93.70 | 90.86 | 91.05 | -1.38% | |
| 90.99 | 92.54 | 85.98 | 92.32 | +1.84% | |
| 90.76 | 91.41 | 89.50 | 90.65 | +0.23% | |
| 90.34 | 91.80 | 88.38 | 90.44 | +1.05% | |
| 85.62 | 90.08 | 82.00 | 89.50 | +3.38% | |
| 82.01 | 86.79 | 81.62 | 86.57 | +6.09% | |
| 82.07 | 82.69 | 79.84 | 81.60 | -0.46% | |
| 77.00 | 83.75 | 76.74 | 81.98 | +7.22% | |
| 75.08 | 76.65 | 74.40 | 76.46 | +1.19% | |
| 77.12 | 77.50 | 73.82 | 75.56 | -3.22% | |
| 79.11 | 80.00 | 75.98 | 78.07 | -1.16% | |
| 79.10 | 80.14 | 78.95 | 78.99 | +0.18% | |
| 79.80 | 80.14 | 78.24 | 78.85 | -1.70% | |
| 79.22 | 80.46 | 77.99 | 80.21 | +1.20% | |
| 80.64 | 80.65 | 78.65 | 79.26 | -1.85% | |
| 80.05 | 81.09 | 78.87 | 80.75 | +0.87% | |
| 80.82 | 82.58 | 79.40 | 80.05 | -1.26% | |
| 76.79 | 81.70 | 75.13 | 81.07 | +4.28% | |
| 71.06 | 79.95 | 70.76 | 77.74 | +10.61% | |
| 69.46 | 70.95 | 68.97 | 70.28 | +1.86% | |
| 66.63 | 69.20 | 66.63 | 69.00 | +2.91% | |
| 64.49 | 68.13 | 64.49 | 67.05 | +4.60% | |
| 65.75 | 65.75 | 63.23 | 64.10 | -1.38% | |
| 66.14 | 66.48 | 64.23 | 65.00 | -1.10% | |
| 65.63 | 66.77 | 64.39 | 65.72 | +1.62% | |
| 65.70 | 65.82 | 63.66 | 64.67 | -1.12% | |
| 67.87 | 69.46 | 65.00 | 65.40 | -3.68% | |
| 68.74 | 69.88 | 63.48 | 67.90 | -0.85% | |
| 70.00 | 70.66 | 68.33 | 68.48 | -4.26% | |
| 70.64 | 71.98 | 69.86 | 71.53 | +0.76% | |
| 70.35 | 71.82 | 69.97 | 70.99 | +1.59% | |
| 69.82 | 71.54 | 68.70 | 69.88 | -0.19% | |
| 73.29 | 74.96 | 68.60 | 70.01 | -4.16% | |
| 73.36 | 73.36 | 72.48 | 73.05 | -0.11% | |
| 72.25 | 73.50 | 71.04 | 73.13 | +1.91% | |
| 72.55 | 73.35 | 71.26 | 71.76 | -0.61% | |
| 70.73 | 73.96 | 70.62 | 72.20 | +1.73% | |
| 69.38 | 71.56 | 68.96 | 70.97 | +2.62% | |
| 70.34 | 71.80 | 69.12 | 69.16 | -1.81% | |
| 71.91 | 72.46 | 69.17 | 70.44 | -2.43% | |
| 71.40 | 72.65 | 71.32 | 72.19 | -0.03% | |
| 72.28 | 72.98 | 71.09 | 72.21 | +1.08% | |
| 68.80 | 73.02 | 68.60 | 71.44 | +3.16% | |
| 70.24 | 71.31 | 69.12 | 69.25 | -2.16% | |
| 71.20 | 74.47 | 70.11 | 70.78 | -0.76% | |
| 69.48 | 71.80 | 68.72 | 71.32 | +2.31% | |
| 68.11 | 71.20 | 67.44 | 69.71 | +2.35% | |
| 67.08 | 69.26 | 66.79 | 68.11 | +0.58% | |
| 69.55 | 70.33 | 67.43 | 67.72 | -3.38% | |
| 73.43 | 74.00 | 68.11 | 70.09 | -1.24% | |
| 70.36 | 72.62 | 69.75 | 70.97 | +0.17% | |
| 72.55 | 72.98 | 68.71 | 70.85 | -2.48% | |
| 71.96 | 73.23 | 71.23 | 72.65 | +0.62% | |
| 69.94 | 72.39 | 69.83 | 72.20 | +2.47% | |
| 70.25 | 71.87 | 68.34 | 70.46 | -0.07% | |
| 71.20 | 71.79 | 70.11 | 70.51 | -1.49% | |
| 70.13 | 71.96 | 70.13 | 71.58 | +2.23% | |
| 70.17 | 70.64 | 69.34 | 70.02 | +0.88% | |
| 69.55 | 70.71 | 68.96 | 69.41 | -0.27% | |
| 68.42 | 70.45 | 68.42 | 69.60 | +0.90% | |
| 72.68 | 73.53 | 66.99 | 68.98 | -5.55% | |
| 74.15 | 74.33 | 72.10 | 73.03 | -0.68% | |
| 74.55 | 74.55 | 72.14 | 73.53 | -1.20% | |
| 76.77 | 77.00 | 74.39 | 74.42 | -2.32% | |
| 73.30 | 76.41 | 73.09 | 76.19 | +3.97% | |
| 71.88 | 73.66 | 71.78 | 73.28 | +1.54% | |
| 71.92 | 73.58 | 71.66 | 72.17 | -0.74% | |
| 73.44 | 74.16 | 71.43 | 72.71 | -1.50% | |
| 72.97 | 78.55 | 72.97 | 73.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MIRM chart for longer ranges.