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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.97	25.5	25.5	25.75	24.97	2.84M
December 03, 2025	24.83	25.12	25.12	25.44	24.5	5.35M
December 02, 2025	25.51	24.82	24.82	26.03	24.72	2.28M
December 01, 2025	25.38	25.16	25.16	25.7	24.81	2.9M
November 28, 2025	26.04	26.02	26.02	26.29	25.64	946,046
November 26, 2025	25.51	25.85	25.85	26.28	25.47	3.96M
November 25, 2025	25.3	25.42	25.42	25.78	24.83	3.56M
November 24, 2025	23.89	24.93	24.93	24.99	23.89	3.96M
November 21, 2025	22.69	23.8	23.8	24.27	22.49	5.39M
November 20, 2025	24.88	22.57	22.57	25.07	22.48	4.04M
November 19, 2025	23.99	24.03	24.03	24.62	23.12	4.38M
November 18, 2025	24.15	23.86	23.86	24.54	23.6	3.1M
November 17, 2025	24.66	24.39	24.39	25.3	23.96	3.02M
November 14, 2025	23.13	24.91	24.91	25.35	23	4.6M
November 13, 2025	26.83	24.02	24.02	27.12	24.01	6.07M
November 12, 2025	27.06	27.35	27.35	28	26.8	4.05M
November 11, 2025	27.05	26.83	26.83	27.1	26.52	2.63M
November 10, 2025	28.15	27.14	27.14	28.28	27.08	2.95M
November 07, 2025	27.27	27.45	27.45	27.46	26.39	3.81M
November 06, 2025	28.7	27.55	27.55	28.71	27.29	4.3M
November 05, 2025	28.31	28.55	28.55	28.81	27.85	2.96M
November 04, 2025	28.5	27.82	27.82	28.76	27.77	3.93M
November 03, 2025	29.56	29.41	29.41	29.76	29.01	4.59M
October 31, 2025	29.37	29.37	29.37	29.83	28.75	6M
October 30, 2025	29.7	29.03	29.03	30.28	28.86	5.58M
October 29, 2025	25.16	29.75	29.75	30.21	24.27	12.67M
October 28, 2025	26	25.19	25.19	26.12	24.74	5.97M
October 27, 2025	25.33	24.54	24.54	25.39	24.29	3.91M
October 24, 2025	24.56	24.8	24.8	24.98	24.36	2.51M
October 23, 2025	23.48	24.04	24.04	24.09	23.45	3.21M
October 22, 2025	24	23.38	23.38	24.19	22.8	3.68M
October 21, 2025	24.75	24.08	24.08	25.11	24.03	3.15M
October 20, 2025	24.54	24.93	24.93	25.05	24.3	3.06M
October 17, 2025	23.98	24.17	24.17	24.65	23.9	3.48M
October 16, 2025	25.16	24.45	24.45	25.5	24.44	2.55M
October 15, 2025	25.15	24.93	24.93	25.54	24.72	4.37M
October 14, 2025	23.79	24.85	24.85	24.97	23.74	3.48M
October 13, 2025	23.81	24.43	24.43	24.7	23.72	4.74M
October 10, 2025	23.48	23.12	23.12	23.76	22.89	2.98M
October 09, 2025	24.02	23.39	23.39	24.28	23.2	4.4M
October 08, 2025	23.46	23.88	23.88	24.77	23.21	6.47M
October 07, 2025	23.3	23.13	23.13	23.8	22.98	3.46M
October 06, 2025	23.1	23.17	23.17	23.56	22.78	3.17M
October 03, 2025	23.15	22.79	22.79	23.53	22.59	4.05M
October 02, 2025	23.45	22.89	22.89	23.45	22.48	4.06M
October 01, 2025	22.8	23.1	23.1	23.51	22.68	3.62M
September 30, 2025	22.82	23.26	23.26	23.45	22.75	8.46M
September 29, 2025	23.85	22.49	22.49	24.22	22.39	11.91M
September 26, 2025	22.91	23.76	23.76	24.6	22.26	25.55M
September 25, 2025	20.65	21.43	21.43	21.44	19.59	12.82M
September 24, 2025	24.72	21.97	21.97	25	21.86	7.47M
September 23, 2025	24.71	24.6	24.6	25.16	24.33	2.39M
September 22, 2025	24.27	24.51	24.51	24.59	23.37	2.82M
September 19, 2025	24.81	24.44	24.44	24.94	24.18	13.84M
September 18, 2025	22.97	24.6	24.6	24.72	22.85	8.09M
September 17, 2025	24.11	22.7	22.7	24.17	22.68	4.1M
September 16, 2025	23.38	23.94	23.94	23.94	22.95	3.89M
September 15, 2025	23	23.48	23.48	23.64	22.69	3.9M
September 12, 2025	22.01	22.73	22.73	22.75	21.91	2.44M
September 11, 2025	21.49	22.05	22.05	22.39	21.41	3.93M

Mirion Technologies, Inc. (MIR) NYSE