Mirion Technologies, Inc. - MIR-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 17, 2024	2.23	2.16	2.16	2.27	2.15	169,813
May 16, 2024	2.22	2.3	2.3	2.3	2.28	48,634
May 15, 2024	2.22	2.31	2.31	2.33	2.22	252,962
May 14, 2024	2.26	2.2	2.2	2.33	2.2	115,520
May 13, 2024	2.24	2.31	2.31	2.33	2.27	153,841
May 10, 2024	2.21	2.28	2.28	2.31	2.26	352,190
May 09, 2024	2.18	2.3	2.3	2.3	2.19	275,481
May 08, 2024	2.11	2.2	2.2	2.21	2.18	159,216
May 07, 2024	2.1	2.21	2.21	2.25	2.1	13,889
May 06, 2024	2.03	2.19	2.19	2.22	2.03	41,841
May 03, 2024	2	2.16	2.16	2.19	2	30,352
May 02, 2024	2.21	2.15	2.15	2.24	2.15	83,071
May 01, 2024	2.32	2.23	2.23	2.32	2.13	46,573
April 30, 2024	2.23	2.4	2.4	2.42	2.4	90,445
April 29, 2024	2.4	2.43	2.43	2.44	2.4	102,197
April 26, 2024	2.41	2.42	2.42	2.43	2.41	108,612
April 25, 2024	2.41	2.41	2.41	2.43	2.41	6,613
April 24, 2024	2.41	2.42	2.42	2.44	2.41	14,146
April 23, 2024	2.41	2.45	2.45	2.46	2.43	169,099
April 22, 2024	2.36	2.45	2.45	2.47	2.39	148,287
April 19, 2024	2.38	2.41	2.41	2.41	2.36	297,793
April 18, 2024	2.31	2.38	2.38	2.4	2.32	4.28M
April 17, 2024	1.92	1.88	1.88	1.93	1.83	2,310
April 16, 2024	1.91	1.85	1.85	1.91	1.77	1,125
April 15, 2024	2.12	1.86	1.86	2.12	1.86	10,295
April 12, 2024	1.97	2.02	2.02	2.1	1.95	8,350
April 11, 2024	2.14	2.09	2.09	2.15	2.09	1,100
April 10, 2024	1.96	2.13	2.13	2.24	2.09	7,348
April 09, 2024	2.19	2.21	2.21	2.21	2.2	4,339
April 08, 2024	2.17	2.19	2.19	2.19	2.17	4,613
April 05, 2024	2.04	2.17	2.17	2.17	2.08	6,865
April 04, 2024	1.94	2.15	2.15	2.15	1.94	3,202
April 03, 2024	2.12	2.08	2.08	2.12	2.08	4,103
April 02, 2024	2.16	2.22	2.22	2.25	2.16	61,127
April 01, 2024	2.21	2.18	2.18	2.21	2.1	2,395
March 28, 2024	2.09	2.24	2.24	2.25	2.17	32,301
March 27, 2024	2.13	2.2	2.2	2.23	2.13	3,899
March 26, 2024	2.06	2.07	2.07	2.12	2.06	16,602
March 25, 2024	2.16	2.02	2.02	2.18	1.99	100,801
March 22, 2024	2.18	2.18	2.18	2.23	2.18	18,989
March 21, 2024	2.1	2.16	2.16	2.28	2.1	61,561
March 20, 2024	2.01	2.15	2.15	2.26	2	116,823
March 19, 2024	1.96	1.93	1.93	2.05	1.93	203,142
March 18, 2024	2	1.98	1.98	2.06	1.98	39,234
March 15, 2024	1.95	1.93	1.93	2	1.91	42,550
March 14, 2024	1.94	1.85	1.85	1.94	1.77	5,444
March 13, 2024	1.8	1.88	1.88	1.91	1.79	22,581
March 12, 2024	1.8	1.76	1.76	1.8	1.7	4,183
March 08, 2024	1.71	1.78	1.78	1.83	1.71	4,915
March 07, 2024	1.71	1.71	1.71	1.74	1.71	2,390
March 06, 2024	1.72	1.71	1.71	1.71	1.69	2,732
March 05, 2024	1.72	1.7	1.7	1.72	1.69	3,366
March 04, 2024	1.59	1.72	1.72	1.74	1.59	8,701
March 01, 2024	1.65	1.67	1.67	1.72	1.62	7,681
February 29, 2024	1.62	1.65	1.65	1.65	1.63	2,289
February 28, 2024	1.62	1.62	1.62	1.64	1.6	4,897
February 27, 2024	1.57	1.64	1.64	1.7	1.64	4,468
February 26, 2024	1.63	1.65	1.65	1.65	1.63	1,619
February 23, 2024	1.65	1.68	1.68	1.7	1.59	26,852
February 22, 2024	1.8	1.6	1.6	1.78	1.6	38,602

Mirion Technologies, Inc. (MIR-WT) NYSE