Mirion Technologies, Inc. (MIR) NYSE

Currency In USD

MIR Historical Return

If you invested $1000 in Mirion Technologies, Inc. (MIR) since IPO date, it would be worth $1,505.53 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,496.5, while $1000 invested 1 year ago would be worth $719.85. This corresponds to total returns of 50.55%, 49.65%, -28.02%, respectively, with annualized returns of 7.11%, 8.39%, -28.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MIR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	15.08	14.98	14.98	15.38	14.74	4.82M
July 30, 2026	14.56	14.84	14.84	15.03	14.25	7.97M
July 29, 2026	17.48	14.57	14.57	17.65	14.11	10.61M
July 28, 2026	16.79	16.79	16.79	16.99	16.31	4.4M
July 27, 2026	16.9	16.85	16.85	17.05	16.51	2.34M
July 24, 2026	16.86	16.54	16.54	16.93	16.46	2.32M
July 23, 2026	16.35	16.88	16.88	16.94	16.35	3.87M
July 22, 2026	16.17	16.59	16.59	16.62	16.05	6.45M
July 21, 2026	16.03	16.27	16.27	16.34	15.87	2.97M
July 20, 2026	16	15.77	15.77	16.14	15.71	3.46M
July 17, 2026	15.64	15.97	15.97	16.27	15.57	3.17M
July 16, 2026	16.19	16.16	16.16	16.55	16.02	2.75M
July 15, 2026	16.53	16.33	16.33	16.67	15.89	3.07M
July 14, 2026	16.43	16.29	16.29	16.72	16.14	2.94M
July 13, 2026	16.8	16.19	16.19	17.08	16.18	4.08M
July 10, 2026	16.56	17	17	17.09	16.51	3.38M
July 09, 2026	16.6	16.59	16.59	16.83	16.27	3.34M
July 08, 2026	15.83	16.44	16.44	16.69	15.65	5.26M
July 07, 2026	16.66	16.06	16.06	16.67	15.84	3.31M
July 06, 2026	17.26	16.91	16.91	17.44	16.88	3.92M
July 02, 2026	18.1	17.38	17.38	18.17	16.91	2.51M
July 01, 2026	17.89	17.91	17.91	18.47	17.66	3.36M
June 30, 2026	17.52	17.93	17.93	18.17	17.4	3.9M
June 29, 2026	18.55	17.46	17.46	18.56	17.4	4.47M
June 26, 2026	18.29	18.45	18.45	18.65	18.2	8.95M
June 25, 2026	18.46	18.47	18.47	18.9	18.03	3.52M
June 24, 2026	18.68	18.21	18.21	18.98	18.08	4.46M
June 23, 2026	18	18.78	18.78	19.55	18	5.64M
June 22, 2026	18.5	18.54	18.54	18.75	18.3	4.44M
June 18, 2026	17.75	18.61	18.61	19.14	17.68	8.56M
June 17, 2026	17.32	17.65	17.65	18.25	17.26	6.22M
June 16, 2026	16.95	17.31	17.31	17.93	16.95	5.04M
June 15, 2026	16.77	16.76	16.76	17.38	16.64	2.16M
June 12, 2026	16.49	16.56	16.56	16.69	16.22	2.68M
June 11, 2026	15.86	16.41	16.41	16.49	15.7	3.44M
June 10, 2026	16.76	15.82	15.82	16.83	15.58	3.38M
June 09, 2026	17.39	17	17	17.61	16.43	2.08M
June 08, 2026	17.29	17.26	17.26	17.68	17.2	2.54M
June 05, 2026	17.96	17.08	17.08	18.08	16.83	2.6M
June 04, 2026	18.11	18.22	18.22	18.44	17.88	2.81M
June 03, 2026	17.91	18.24	18.24	18.65	17.91	4.48M
June 02, 2026	17.71	18.04	18.04	18.31	17.69	3.55M
June 01, 2026	18.05	17.81	17.81	18.39	17.7	4.43M
May 29, 2026	17.29	18.28	18.28	18.4	17.05	6.08M
May 28, 2026	16.86	17.1	17.1	17.2	16.43	5.27M
May 27, 2026	17.93	16.96	16.96	17.93	16.89	5.05M
May 26, 2026	18.58	18	18	18.7	17.87	5.05M
May 22, 2026	17.8	18.35	18.35	18.57	17.56	446,005
May 21, 2026	17.94	17.61	17.61	17.99	17.33	6.86M
May 20, 2026	18.52	18.04	18.04	18.65	17.92	2.7M
May 19, 2026	17.89	18.37	18.37	18.39	17.59	3.14M
May 18, 2026	18.37	18.03	18.03	18.46	17.91	2.82M
May 15, 2026	18.54	18.17	18.17	18.65	18.09	3.01M
May 14, 2026	18.91	18.92	18.92	19.29	18.72	2.98M
May 13, 2026	18.95	18.64	18.64	18.99	18.19	3.6M
May 12, 2026	18.38	18.96	18.96	19.01	18.17	4.88M
May 11, 2026	18.81	18.47	18.47	19.2	18.39	4.3M
May 08, 2026	19.86	18.99	18.99	19.86	18.86	3.11M
May 07, 2026	20.45	19.75	19.75	20.54	19.57	2.31M
May 06, 2026	20.54	20.39	20.39	20.63	19.89	2.8M