Mirion Technologies, Inc. (MIR) NYSE
18.69
-1.355(-6.76%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.69
-1.355(-6.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 20.33 | 18.69 | 18.69 | 20.48 | 18.61 | 8.04M |
| March 12, 2026 | 21.19 | 20.04 | 20.04 | 21.43 | 20.02 | 3.57M |
| March 11, 2026 | 21.22 | 21.61 | 21.61 | 21.73 | 21.03 | 2.27M |
| March 10, 2026 | 21.49 | 21.36 | 21.36 | 21.83 | 21.09 | 2.35M |
| March 09, 2026 | 19.99 | 21.42 | 21.42 | 21.49 | 19.54 | 5.23M |
| March 06, 2026 | 20.57 | 20.54 | 20.54 | 21.15 | 20.51 | 2.05M |
| March 05, 2026 | 21.17 | 21.33 | 21.33 | 21.64 | 20.52 | 2.85M |
| March 04, 2026 | 22.23 | 21.6 | 21.6 | 22.37 | 21.52 | 1.55M |
| March 03, 2026 | 21.5 | 21.9 | 21.9 | 22.16 | 21.41 | 2.26M |
| March 02, 2026 | 21.03 | 22.28 | 22.28 | 22.31 | 21 | 2.96M |
| February 27, 2026 | 21.46 | 21.61 | 21.61 | 21.67 | 21.14 | 2.73M |
| February 26, 2026 | 21.79 | 21.92 | 21.92 | 22.01 | 21.4 | 2.71M |
| February 25, 2026 | 21.46 | 21.49 | 21.49 | 21.67 | 21.13 | 2.89M |
| February 24, 2026 | 20.62 | 21.05 | 21.05 | 21.71 | 20.53 | 5.37M |
| February 23, 2026 | 21.06 | 20.5 | 20.5 | 21.26 | 20.33 | 4.28M |
| February 20, 2026 | 21.32 | 21.28 | 0 | 21.72 | 21.11 | 2.48M |
| February 19, 2026 | 21.15 | 21.47 | 0 | 21.74 | 20.9 | 4.68M |
| February 18, 2026 | 22.06 | 21.45 | 0 | 22.32 | 21.24 | 4.29M |
| February 17, 2026 | 22.35 | 21.99 | 0 | 22.72 | 21.92 | 3.17M |
| February 13, 2026 | 21.4 | 22.51 | 0 | 22.55 | 21.01 | 5.22M |
| February 12, 2026 | 21.26 | 21.48 | 0 | 22.39 | 21.08 | 7.01M |
| February 11, 2026 | 24.3 | 21.05 | 0 | 24.3 | 20.84 | 9.7M |
| February 10, 2026 | 24.09 | 23.44 | 0 | 24.1 | 23.44 | 3.5M |
| February 09, 2026 | 24.07 | 24.09 | 0 | 24.74 | 23.97 | 2.3M |
| February 06, 2026 | 23.67 | 24.07 | 0 | 24.23 | 22.91 | 3.55M |
| February 05, 2026 | 23.71 | 23.21 | 0 | 24.09 | 23.02 | 2.51M |
| February 04, 2026 | 25.38 | 24.06 | 0 | 25.59 | 23.5 | 3.73M |
| February 03, 2026 | 25.22 | 25.43 | 0 | 25.78 | 24.57 | 4.16M |
| February 02, 2026 | 24.7 | 24.93 | 0 | 25.39 | 24.46 | 3.61M |
| January 30, 2026 | 24.73 | 24.84 | 0 | 25.49 | 24.52 | 4.83M |
| January 29, 2026 | 25.57 | 25.29 | 0 | 25.64 | 24.81 | 1.96M |
| January 28, 2026 | 25.76 | 25.38 | 0 | 25.94 | 25.06 | 2.19M |
| January 27, 2026 | 25.66 | 25.37 | 0 | 25.86 | 25.32 | 1.26M |
| January 26, 2026 | 25.6 | 25.49 | 0 | 25.96 | 25.25 | 1.27M |
| January 23, 2026 | 26.43 | 25.51 | 0 | 26.5 | 25.26 | 1.61M |
| January 22, 2026 | 27.39 | 26.69 | 0 | 27.49 | 26.34 | 1.27M |
| January 21, 2026 | 26.63 | 26.78 | 0 | 27.07 | 25.73 | 1.99M |
| January 20, 2026 | 26.39 | 26.26 | 0 | 27.17 | 26.11 | 1.91M |
| January 16, 2026 | 26.83 | 26.93 | 0 | 27.2 | 26.5 | 1.76M |
| January 15, 2026 | 26.86 | 27 | 0 | 27.4 | 26.58 | 2.24M |
| January 14, 2026 | 26.53 | 26.25 | 0 | 26.89 | 26.01 | 2.81M |
| January 13, 2026 | 26.72 | 26.69 | 0 | 27.21 | 26.22 | 2.38M |
| January 12, 2026 | 25.71 | 26.54 | 0 | 26.62 | 25.68 | 1.9M |
| January 09, 2026 | 25.25 | 25.97 | 0 | 27.1 | 25.25 | 6.13M |
| January 08, 2026 | 24.26 | 24.26 | 0 | 24.5 | 23.89 | 1.53M |
| January 07, 2026 | 25.22 | 24.4 | 0 | 25.35 | 24.3 | 1.71M |
| January 06, 2026 | 24.58 | 25.2 | 0 | 25.27 | 23.95 | 2.97M |
| January 05, 2026 | 24.21 | 24.65 | 0 | 24.87 | 23.8 | 2.56M |
| January 02, 2026 | 23.7 | 23.83 | 0 | 23.9 | 23.39 | 2.12M |
| December 31, 2025 | 23.78 | 23.42 | 0 | 23.91 | 23.29 | 1.94M |
| December 30, 2025 | 23.83 | 23.7 | 0 | 24.09 | 23.62 | 1.19M |
| December 29, 2025 | 23.5 | 23.77 | 0 | 24.01 | 23.5 | 1.37M |
| December 26, 2025 | 24.02 | 23.75 | 0 | 24.15 | 23.71 | 1.03M |
| December 24, 2025 | 23.75 | 23.97 | 0 | 24.06 | 23.57 | 763,100 |
| December 23, 2025 | 23.62 | 23.88 | 0 | 24.06 | 23.51 | 1.76M |
| December 22, 2025 | 23.89 | 23.81 | 0 | 23.91 | 23.43 | 1.52M |
| December 19, 2025 | 23.22 | 23.55 | 0 | 23.83 | 23.21 | 4.01M |
| December 18, 2025 | 23.56 | 23.22 | 0 | 23.68 | 23.03 | 1.83M |
| December 17, 2025 | 24.3 | 22.98 | 0 | 24.4 | 22.89 | 3.16M |
| December 16, 2025 | 24.4 | 24.15 | 0 | 24.64 | 23.84 | 2.19M |