Mirion Technologies, Inc. (MIR) NYSE

18.04

+0.23(+1.29%)

Updated at June 02 04:00PM

Currency In USD

MIR Historical Return

If you invested $1000 in Mirion Technologies, Inc. (MIR) since IPO date, it would be worth $1,813.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,779.09, while $1000 invested 1 year ago would be worth $929.42. This corresponds to total returns of 81.31%, 77.91%, -7.06%, respectively, with annualized returns of 10.83%, 12.21%, -7.06%.

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
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
May 05, 2026	20.46	20.14	20.14	20.79	19.99	2.65M
May 04, 2026	19.64	20.16	20.16	20.73	19.53	3.39M
May 01, 2026	19.89	19.64	19.64	19.97	18.95	3.72M
April 30, 2026	18.79	19.75	19.75	19.76	18.18	5.69M
April 29, 2026	18.31	18.66	18.66	19	16.84	9.96M
April 28, 2026	19.04	18.68	18.68	19.11	18.42	5.61M
April 27, 2026	19.77	19.25	19.25	19.85	18.98	4.8M
April 24, 2026	19.49	19.71	19.71	19.87	19.41	2.95M
April 23, 2026	19.3	19.48	19.48	19.54	19.07	1.92M
April 22, 2026	19.91	19.33	19.33	20.17	19.03	4.25M
April 21, 2026	19.57	19.66	19.66	19.9	19.37	3.94M
April 20, 2026	19.55	19.57	19.57	19.69	19.32	2.46M
April 17, 2026	19.68	19.72	19.72	20.22	19.61	3.86M
April 16, 2026	19.83	19.27	19.27	20	19.18	2.15M
April 15, 2026	19.74	19.76	19.76	19.93	19.54	2.76M
April 14, 2026	19.74	19.76	19.76	19.87	19.44	2.1M
April 13, 2026	19.04	19.33	19.33	19.49	18.89	3.37M
April 10, 2026	19.27	19.27	19.27	19.46	19.11	2.56M
April 09, 2026	20.09	19.11	19.11	20.34	19.1	3.42M
April 08, 2026	20.27	20.14	20.14	20.6	19.73	3.41M
April 07, 2026	18.8	19.07	19.07	19.13	18.67	3.88M
April 06, 2026	18.93	18.95	18.95	19.09	18.68	1.85M
April 02, 2026	17.9	19	19	19.28	17.52	2.95M
April 01, 2026	18.95	18.66	18.66	19.11	18.64	2.31M
March 31, 2026	17.7	18.59	18.59	18.64	17.62	4.31M
March 30, 2026	17.97	17.32	17.32	18.02	17.12	3.96M
March 27, 2026	18.07	17.89	17.89	18.24	17.63	2.39M
March 26, 2026	18.41	18.25	18.25	19.11	18.15	2.75M
March 25, 2026	19.65	18.81	18.81	19.9	18.28	3.93M
March 24, 2026	19.04	19.25	19.25	19.41	18.9	2.65M
March 23, 2026	18.94	19.32	19.32	19.76	18.59	2.95M
March 20, 2026	19.44	18.45	18.45	19.63	18.19	6.52M
March 19, 2026	18.98	19.69	19.69	19.98	18.88	2.81M
March 18, 2026	19.09	19.44	19.44	19.8	19.04	4.69M
March 17, 2026	18.55	19.26	19.26	19.28	18.31	5.57M
March 16, 2026	19.25	18.55	18.55	19.52	18.55	5.15M
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