Mirion Technologies, Inc. Class A MIR
NYSE · United States · Electronic Technology
$14.38+0.26 (+1.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.23 | +0.78% | $14.26 | $14.36 | $14.04 | 851.70K |
| 2026-09-30 | $14.12 | -1.53% | $14.31 | $14.61 | $14.08 | 3.09M |
| 2026-09-29 | $14.34 | -0.07% | $14.61 | $14.75 | $14.18 | 3.89M |
| 2026-09-28 | $14.35 | -7.95% | $15.46 | $15.48 | $14.32 | 5.38M |
| 2026-09-25 | $15.59 | -0.70% | $15.78 | $15.85 | $15.49 | 1.93M |
| 2026-09-24 | $15.70 | -4.15% | $16.22 | $16.39 | $15.69 | 4.05M |
| 2026-09-23 | $16.38 | -0.67% | $16.24 | $16.43 | $16.14 | 3.20M |
| 2026-09-22 | $16.49 | +1.73% | $16.29 | $16.68 | $16.05 | 3.30M |
| 2026-09-21 | $16.21 | +2.86% | $16.00 | $16.48 | $15.86 | 4.38M |
| 2026-09-18 | $15.76 | -2.96% | $16.28 | $16.50 | $15.66 | 7.50M |
| 2026-09-17 | $16.24 | +2.53% | $16.18 | $16.31 | $15.59 | 3.67M |
| 2026-09-16 | $15.84 | +1.08% | $16.45 | $16.50 | $15.62 | 3.22M |
| 2026-09-15 | $15.67 | +1.89% | $15.34 | $15.92 | $15.27 | 3.36M |
| 2026-09-14 | $15.38 | -3.75% | $15.60 | $15.87 | $15.38 | 2.69M |
| 2026-09-11 | $15.98 | +0.88% | $15.84 | $16.32 | $15.84 | 2.60M |
| 2026-09-10 | $15.84 | -4.69% | $16.37 | $16.58 | $15.79 | 3.55M |
| 2026-09-09 | $16.62 | -1.77% | $16.62 | $17.05 | $16.46 | 2.72M |
| 2026-09-08 | $16.92 | -0.06% | $17.07 | $17.32 | $16.84 | 3.06M |
| 2026-09-04 | $16.93 | +1.01% | $16.60 | $17.07 | $16.54 | 4.75M |
| 2026-09-03 | $16.76 | +7.64% | $16.30 | $17.18 | $16.29 | 5.54M |
| 2026-09-02 | $15.57 | +0.39% | $15.42 | $15.77 | $15.21 | 3.42M |
| 2026-09-01 | $15.51 | +2.92% | $15.26 | $15.73 | $14.96 | 5.41M |
| 2026-08-31 | $15.07 | +4.65% | $14.26 | $15.16 | $14.23 | 4.86M |
| 2026-08-28 | $14.40 | -3.03% | $14.86 | $14.98 | $14.35 | 2.50M |
| 2026-08-27 | $14.85 | -0.34% | $15.01 | $15.14 | $14.76 | 3.23M |
| 2026-08-26 | $14.90 | +1.29% | $14.71 | $15.01 | $14.66 | 2.30M |
| 2026-08-25 | $14.71 | +0.20% | $14.89 | $15.13 | $14.54 | 3.05M |
| 2026-08-24 | $14.68 | -0.94% | $14.76 | $14.91 | $14.59 | 2.71M |
| 2026-08-21 | $14.82 | -2.69% | $15.42 | $15.76 | $14.75 | 4.06M |
| 2026-08-20 | $15.23 | -2.37% | $15.39 | $15.67 | $15.14 | 2.64M |
| 2026-08-19 | $15.60 | +1.76% | $15.34 | $15.74 | $15.24 | 2.84M |
| 2026-08-18 | $15.33 | -2.60% | $15.60 | $15.80 | $15.17 | 4.10M |
| 2026-08-17 | $15.74 | -0.94% | $15.76 | $15.91 | $15.46 | 3.73M |
| 2026-08-14 | $15.89 | +1.86% | $15.54 | $16.08 | $15.48 | 2.65M |
| 2026-08-13 | $15.60 | +2.56% | $15.31 | $15.65 | $15.14 | 3.12M |
| 2026-08-12 | $15.21 | -0.39% | $15.50 | $15.52 | $15.08 | 2.80M |
| 2026-08-11 | $15.27 | +1.33% | $15.24 | $15.41 | $15.10 | 1.88M |
| 2026-08-10 | $15.07 | -4.07% | $15.48 | $15.60 | $14.90 | 4.16M |
| 2026-08-07 | $15.71 | +4.59% | $15.16 | $15.79 | $14.96 | 2.88M |
| 2026-08-06 | $15.02 | -2.53% | $15.30 | $15.60 | $14.87 | 5.09M |
| 2026-08-05 | $15.41 | -4.70% | $16.08 | $16.33 | $15.37 | 4.95M |
| 2026-08-04 | $16.17 | +3.12% | $15.99 | $16.39 | $15.64 | 4.47M |
| 2026-08-03 | $15.68 | +4.67% | $14.98 | $15.78 | $14.98 | 6.04M |
| 2026-07-31 | $14.98 | +0.94% | $15.08 | $15.38 | $14.74 | 4.82M |
| 2026-07-30 | $14.84 | +1.85% | $14.56 | $15.03 | $14.25 | 7.97M |
| 2026-07-29 | $14.57 | -13.22% | $17.48 | $17.65 | $14.11 | 10.61M |
| 2026-07-28 | $16.79 | -0.36% | $16.79 | $16.99 | $16.31 | 4.40M |
| 2026-07-27 | $16.85 | +1.87% | $16.90 | $17.05 | $16.51 | 2.35M |
| 2026-07-24 | $16.54 | -2.01% | $16.86 | $16.93 | $16.46 | 2.32M |
| 2026-07-23 | $16.88 | +1.75% | $16.35 | $16.94 | $16.35 | 3.87M |
| 2026-07-22 | $16.59 | +1.97% | $16.17 | $16.62 | $16.05 | 6.45M |
| 2026-07-21 | $16.27 | +3.17% | $16.03 | $16.34 | $15.87 | 2.97M |
| 2026-07-20 | $15.77 | -1.25% | $16.00 | $16.14 | $15.70 | 3.46M |
| 2026-07-17 | $15.97 | -1.18% | $15.64 | $16.27 | $15.57 | 3.17M |
| 2026-07-16 | $16.16 | -1.04% | $16.19 | $16.55 | $16.01 | 2.75M |
| 2026-07-15 | $16.33 | +0.25% | $16.53 | $16.67 | $15.89 | 3.07M |
| 2026-07-14 | $16.29 | +0.62% | $16.43 | $16.72 | $16.14 | 2.94M |
| 2026-07-13 | $16.19 | -4.76% | $16.80 | $17.08 | $16.18 | 4.08M |
| 2026-07-10 | $17.00 | +2.47% | $16.56 | $17.09 | $16.51 | 3.38M |
| 2026-07-09 | $16.59 | +0.91% | $16.60 | $16.83 | $16.27 | 3.59M |
| 2026-07-08 | $16.44 | +2.37% | $15.83 | $16.69 | $15.65 | 5.26M |
| 2026-07-07 | $16.06 | -5.03% | $16.66 | $16.67 | $15.84 | 3.31M |
| 2026-07-06 | $16.91 | -2.70% | $17.26 | $17.44 | $16.88 | 3.93M |
| 2026-07-02 | $17.38 | -2.96% | $18.10 | $18.17 | $16.91 | 2.51M |
| 2026-07-01 | $17.91 | -0.11% | $17.89 | $18.47 | $17.66 | 3.36M |
| 2026-06-30 | $17.93 | +2.69% | $17.52 | $18.17 | $17.40 | 3.90M |
| 2026-06-29 | $17.46 | -5.37% | $18.55 | $18.56 | $17.40 | 4.47M |
| 2026-06-26 | $18.45 | -0.11% | $18.29 | $18.65 | $18.20 | 8.96M |
| 2026-06-25 | $18.47 | +1.43% | $18.46 | $18.90 | $18.03 | 3.52M |
| 2026-06-24 | $18.21 | -3.04% | $18.68 | $18.98 | $18.08 | 4.46M |
| 2026-06-23 | $18.78 | +1.29% | $18.00 | $19.55 | $18.00 | 5.64M |
| 2026-06-22 | $18.54 | -0.38% | $18.50 | $18.75 | $18.30 | 4.44M |
| 2026-06-18 | $18.61 | +5.44% | $17.75 | $19.14 | $17.68 | 8.56M |
| 2026-06-17 | $17.65 | +1.96% | $17.32 | $18.25 | $17.25 | 6.22M |
| 2026-06-16 | $17.31 | +3.28% | $16.95 | $17.93 | $16.95 | 5.04M |
| 2026-06-15 | $16.76 | +1.21% | $16.77 | $17.38 | $16.64 | 2.16M |
| 2026-06-12 | $16.56 | +0.91% | $16.49 | $16.69 | $16.22 | 2.68M |
| 2026-06-11 | $16.41 | +3.73% | $15.86 | $16.49 | $15.69 | 3.44M |
| 2026-06-10 | $15.82 | -6.94% | $16.76 | $16.83 | $15.58 | 3.38M |
| 2026-06-09 | $17.00 | -1.51% | $17.39 | $17.61 | $16.43 | 2.08M |
| 2026-06-08 | $17.26 | +1.05% | $17.29 | $17.67 | $17.20 | 2.54M |
| 2026-06-05 | $17.08 | -6.26% | $17.96 | $18.08 | $16.83 | 2.60M |
| 2026-06-04 | $18.22 | -0.11% | $18.11 | $18.44 | $17.88 | 2.81M |
| 2026-06-03 | $18.24 | +1.11% | $17.91 | $18.65 | $17.91 | 4.68M |
| 2026-06-02 | $18.04 | +1.29% | $17.71 | $18.31 | $17.69 | 3.55M |
| 2026-06-01 | $17.81 | -2.57% | $18.05 | $18.39 | $17.69 | 4.43M |
| 2026-05-29 | $18.28 | +6.90% | $17.29 | $18.40 | $17.05 | 6.21M |
| 2026-05-28 | $17.10 | +0.83% | $16.86 | $17.20 | $16.43 | 5.28M |
| 2026-05-27 | $16.96 | -5.78% | $17.93 | $17.93 | $16.89 | 5.05M |
| 2026-05-26 | $18.00 | -1.91% | $18.58 | $18.70 | $17.87 | 5.05M |