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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	20.06	19.86	19.86	20.29	18.18	11.25M
July 31, 2025	22.5	22.35	22.35	22.8	21.99	5.37M
July 30, 2025	22.38	22.42	22.42	22.8	22.29	3.74M
July 29, 2025	22.39	22.3	22.3	22.66	22.07	1.83M
July 28, 2025	22	22.3	22.3	22.68	22	3.56M
July 25, 2025	21.83	21.94	21.94	22.04	21.66	1.39M
July 24, 2025	21.67	21.75	21.75	21.86	21.39	1.13M
July 23, 2025	21.37	21.74	21.74	21.85	21.23	2.75M
July 22, 2025	21.55	21.19	21.19	21.72	20.79	2.57M
July 21, 2025	21.8	21.68	21.68	22.22	21.65	5.02M
July 18, 2025	21.74	21.77	21.77	21.93	21.64	1.87M
July 17, 2025	21.33	21.73	21.73	21.76	21.29	1.99M
July 16, 2025	20.8	21.28	21.28	21.33	20.65	2.53M
July 15, 2025	21.03	20.74	20.74	21.12	20.61	1.42M
July 14, 2025	20.39	20.78	20.78	20.89	20.24	1.64M
July 11, 2025	20.2	20.42	20.42	20.63	20.13	1.44M
July 10, 2025	20.82	20.42	20.42	20.83	20.16	1.7M
July 09, 2025	20.5	20.78	20.78	20.96	20.24	2.42M
July 08, 2025	20.69	20.22	20.22	20.81	20.13	2.46M
July 07, 2025	20.81	20.72	20.72	20.98	20.45	2.81M
July 03, 2025	20.43	20.71	20.71	20.89	20.32	2.13M
July 02, 2025	20.58	20.42	20.42	20.63	20.21	5.1M
July 01, 2025	21.51	20.53	20.53	21.51	20.32	3.91M
June 30, 2025	21.72	21.53	21.53	21.94	21.29	3.97M
June 27, 2025	21.95	21.71	21.71	22.21	21.47	9.42M
June 26, 2025	21.5	21.53	21.53	21.87	21.22	4.35M
June 25, 2025	20.67	21.5	21.5	21.95	20.52	5.02M
June 24, 2025	20.6	20.26	20.26	20.68	20.09	2.98M
June 23, 2025	19.64	20.35	20.35	20.44	19.38	5.32M
June 20, 2025	19.61	19.64	19.64	19.76	19.35	4.05M
June 18, 2025	20.21	19.55	19.55	20.39	19.53	1.82M
June 17, 2025	20.52	20.18	20.18	20.68	20.11	2.76M
June 16, 2025	20.05	20.56	20.56	20.68	20.05	2.6M
June 13, 2025	20.1	19.9	19.9	20.25	19.73	2.65M
June 12, 2025	20.08	20.42	20.44	20.62	20	2.46M
June 11, 2025	19.82	20.18	20.18	20.37	19.57	5.82M
June 10, 2025	20.57	19.75	19.75	20.8	19.72	3.31M
June 09, 2025	20.07	20.48	20.48	20.65	19.8	3.77M
June 06, 2025	19.99	19.89	19.89	20.14	19.74	2.14M
June 05, 2025	19.71	19.79	19.79	19.94	19.42	2.21M
June 04, 2025	19.43	19.59	19.59	19.72	19.3	1.85M
June 03, 2025	19.41	19.41	19.41	19.69	19.31	4M
June 02, 2025	18.99	19.27	19.27	19.49	18.8	2.11M
May 30, 2025	19.09	19.1	19.1	19.22	18.77	3.14M
May 29, 2025	19.5	19.25	19.25	19.7	19.1	4.41M
May 28, 2025	19.48	19.5	19.5	19.64	19.06	3.95M
May 27, 2025	19.11	19.44	19.44	19.54	18.82	5.29M
May 23, 2025	17.75	18.84	18.84	19.32	17.63	10.84M
May 22, 2025	17.91	17.8	17.8	18.04	17.77	2.62M
May 21, 2025	18.11	18.04	18.04	18.9	17.77	15.3M
May 20, 2025	16.55	17.44	17.44	17.44	16.43	3.89M
May 19, 2025	16.95	17.54	17.54	17.6	16.85	1.49M
May 16, 2025	17.14	17.23	17.23	17.29	17	1M
May 15, 2025	17.47	17.11	17.11	17.52	17.05	1.65M
May 14, 2025	17.48	17.55	17.55	17.65	17.37	1.56M
May 13, 2025	17.18	17.43	17.43	17.66	17.1	1.61M
May 12, 2025	17.06	16.95	16.95	17.31	16.81	1.65M
May 09, 2025	16.24	16.38	16.38	16.41	16.06	947,351
May 08, 2025	16.31	16.13	16.13	16.42	16.07	1.22M
May 07, 2025	16.16	16.1	16.1	16.5	15.98	1.35M

Mirion Technologies, Inc. (MIR) NYSE