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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.26	21.34	21.34	22.48	20.98	4.71M
September 09, 2025	22.42	22.1	22.1	22.57	21.54	4.89M
September 08, 2025	23	22.6	22.6	23.58	22.47	36.37M
September 05, 2025	21.93	22.9	22.9	23.1	21.86	10.78M
September 04, 2025	20.8	20.99	20.99	21.01	20.7	1.29M
September 03, 2025	20.63	20.66	20.66	20.91	20.46	1.63M
September 02, 2025	20.02	20.61	20.61	20.63	19.94	1.4M
August 29, 2025	20.74	20.5	20.5	20.82	20.22	1.51M
August 28, 2025	20.54	20.86	20.86	20.95	20.5	1.98M
August 27, 2025	20.9	20.42	20.42	20.9	20.36	2.06M
August 26, 2025	20.9	20.94	20.94	21.08	20.75	3.02M
August 25, 2025	21.15	20.71	20.71	21.19	20.65	2.02M
August 22, 2025	20.47	20.82	20.82	20.91	20.23	1.75M
August 21, 2025	20.17	20.21	20.21	20.44	19.99	1.76M
August 20, 2025	19.68	20.24	20.24	20.26	19.22	2.02M
August 19, 2025	20.37	19.79	19.79	20.55	19.64	1.92M
August 18, 2025	20.56	20.48	20.48	20.69	20.35	1.58M
August 15, 2025	20.54	20.55	20.55	20.71	20.05	2.78M
August 14, 2025	21.97	20.64	20.64	22.23	20.55	2.69M
August 13, 2025	22.53	22.13	22.13	22.59	21.54	2.35M
August 12, 2025	21.4	22.29	22.29	22.31	21.31	2.1M
August 11, 2025	20.96	21.31	21.31	21.47	20.61	1.69M
August 08, 2025	21.59	21.02	21.02	21.72	20.84	1.91M
August 07, 2025	21.55	21.47	21.47	21.66	20.98	1.97M
August 06, 2025	21.52	21.54	21.54	21.78	21.16	1.88M
August 05, 2025	20.95	21.5	21.5	21.55	20.69	3.13M
August 04, 2025	19.77	20.81	20.81	20.9	19.6	4.06M
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

Mirion Technologies, Inc. (MIR) NYSE