Dark

MIR
Mirion Technologies, Inc.
stock NYSE

Market Open

Aug 6, 2026 3:16:15 PM EDT

15.03USD-2.243%(-0.35)2,560,721

15.03Bid 15.04Ask 0.01Spread

Pre-market

Aug 6, 2026 9:06:30 AM EDT

15.41USD+0.195%(+0.03)402

After-hours

Aug 5, 2026 4:53:30 PM EDT

15.41USD+0.228%(+0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	15.2300	15.5700	14.9700	15.0300	-2.466%	2,560,721	0.000%
2026-08-05	16.0800	16.3300	15.3700	15.4100	-4.700%	4,954,657	-2.466%
2026-08-04	15.9900	16.3888	15.6400	16.1700	+3.125%	4,474,083	-7.050%
2026-08-03	14.9800	15.7800	14.9800	15.6800	+4.673%	6,041,935	-4.145%
2026-07-31	15.0800	15.3800	14.7400	14.9800	+0.943%	4,817,305	+0.334%
2026-07-30	14.5600	15.0300	14.2500	14.8400	+1.853%	7,967,352	+1.280%
2026-07-29	17.4750	17.6500	14.1100	14.5700	-13.222%	10,606,166	+3.157%
2026-07-28	16.7900	16.9900	16.3101	16.7900	-0.356%	4,398,855	-10.482%
2026-07-27	16.9000	17.0500	16.5100	16.8500	+1.874%	2,347,182	-10.801%
2026-07-24	16.8600	16.9300	16.4600	16.5400	-2.014%	2,321,241	-9.129%
2026-07-23	16.3500	16.9400	16.3500	16.8800	+1.748%	3,865,483	-10.960%
2026-07-22	16.1700	16.6200	16.0450	16.5900	+1.967%	6,448,860	-9.403%
2026-07-21	16.0300	16.3400	15.8700	16.2700	+3.171%	2,971,883	-7.621%
2026-07-20	16.0000	16.1350	15.7050	15.7700	-1.252%	3,461,479	-4.692%
2026-07-17	15.6400	16.2700	15.5700	15.9700	-1.176%	3,171,616	-5.886%
2026-07-16	16.1900	16.5500	16.0150	16.1600	-1.041%	2,749,322	-6.993%
2026-07-15	16.5300	16.6700	15.8850	16.3300	+0.246%	3,071,644	-7.961%
2026-07-14	16.4300	16.7200	16.1400	16.2900	+0.618%	2,935,514	-7.735%
2026-07-13	16.8000	17.0800	16.1850	16.1900	-4.765%	4,078,384	-7.165%
2026-07-10	16.5600	17.0900	16.5100	17.0000	+2.471%	3,380,407	-11.588%
2026-07-09	16.6000	16.8300	16.2700	16.5900	+0.912%	3,593,910	-9.403%
2026-07-08	15.8300	16.6900	15.6500	16.4400	+2.366%	5,264,132	-8.577%
2026-07-07	16.6600	16.6700	15.8400	16.0600	-5.027%	3,312,540	-6.413%
2026-07-06	17.2600	17.4400	16.8800	16.9100	-2.704%	3,925,895	-11.118%
2026-07-02	18.1000	18.1700	16.9050	17.3800	-2.959%	2,511,047	-13.521%
2026-07-01	17.8900	18.4700	17.6550	17.9100	-0.112%	3,353,901	-16.080%
2026-06-30	17.5200	18.1700	17.4000	17.9300	+2.692%	3,896,254	-16.174%
2026-06-29	18.5500	18.5600	17.4000	17.4600	-5.366%	4,470,694	-13.918%
2026-06-26	18.2900	18.6499	18.2000	18.4500	-0.108%	8,955,158	-18.537%
2026-06-25	18.4600	18.9000	18.0300	18.4700	+1.428%	3,520,756	-18.625%
2026-06-24	18.6800	18.9800	18.0750	18.2100	-3.035%	4,457,808	-17.463%
2026-06-23	18.0000	19.5500	18.0000	18.7800	+1.294%	5,639,858	-19.968%
2026-06-22	18.5000	18.7450	18.3000	18.5400	-0.376%	4,443,095	-18.932%
2026-06-18	17.7500	19.1350	17.6850	18.6100	+5.439%	8,561,145	-19.237%
2026-06-17	17.3200	18.2500	17.2550	17.6500	+1.964%	6,217,381	-14.844%
2026-06-16	16.9500	17.9300	16.9500	17.3100	+3.282%	5,036,446	-13.172%
2026-06-15	16.7700	17.3800	16.6350	16.7600	+1.208%	2,162,251	-10.322%
2026-06-12	16.4900	16.6900	16.2200	16.5600	+0.914%	2,679,911	-9.239%
2026-06-11	15.8600	16.4900	15.6950	16.4100	+3.729%	3,437,309	-8.410%
2026-06-10	16.7600	16.8300	15.5800	15.8200	-6.941%	3,383,534	-4.994%
2026-06-09	17.3900	17.6100	16.4350	17.0000	-1.506%	2,083,816	-11.588%
2026-06-08	17.2900	17.6750	17.2000	17.2600	+1.054%	2,536,846	-12.920%
2026-06-05	17.9600	18.0800	16.8250	17.0800	-6.257%	2,600,792	-12.002%
2026-06-04	18.1100	18.4400	17.8800	18.2200	-0.110%	2,806,997	-17.508%
2026-06-03	17.9100	18.6500	17.9100	18.2400	+1.109%	4,683,571	-17.599%
2026-06-02	17.7100	18.3100	17.6900	18.0400	+1.291%	3,552,802	-16.685%
2026-06-01	18.0500	18.3900	17.6950	17.8100	-2.571%	4,425,571	-15.609%
2026-05-29	17.2900	18.4000	17.0500	18.2800	+6.901%	6,212,736	-17.779%
2026-05-28	16.8600	17.2000	16.4300	17.1000	+0.825%	5,276,561	-12.105%
2026-05-27	17.9300	17.9300	16.8900	16.9600	-5.778%	5,053,204	-11.380%
2026-05-26	18.5800	18.7000	17.8700	18.0000	-1.907%	5,054,426	-16.500%
2026-05-22	17.8000	18.5800	17.5600	18.3500	+4.202%	4,595,571	-18.093%
2026-05-21	17.9400	17.9900	17.3300	17.6100	-2.384%	6,859,692	-14.651%
2026-05-20	18.5200	18.6500	17.9200	18.0400	-1.796%	2,702,792	-16.685%
2026-05-19	17.8500	18.3900	17.5900	18.3700	+1.886%	4,415,209	-18.182%
2026-05-18	18.2700	18.4600	17.9000	18.0300	-0.771%	2,825,044	-16.639%
2026-05-15	18.5400	18.6500	18.0900	18.1700	-3.964%	3,008,777	-17.281%
2026-05-14	18.9100	19.2900	18.7220	18.9200	+1.502%	2,980,067	-20.560%
2026-05-13	18.9500	18.9900	18.1900	18.6400	-1.688%	3,604,775	-19.367%
2026-05-12	18.3800	19.0100	18.1700	18.9600	+2.653%	4,883,680	-20.728%
2026-05-11	18.8100	19.1950	18.3850	18.4700	-2.738%	4,301,563	-18.625%
2026-05-08	19.8600	19.8600	18.8600	18.9900	-3.848%	3,114,332	-20.853%
2026-05-07	20.4500	20.5350	19.5700	19.7500	-3.139%	2,305,454	-23.899%
2026-05-06	20.5400	20.6300	19.8900	20.3900	+1.241%	2,802,534	-26.287%
2026-05-05	20.4600	20.7900	19.9900	20.1400	-0.099%	2,646,669	-25.372%
2026-05-04	19.6400	20.7300	19.5293	20.1600	+2.700%	3,390,381	-25.446%
2026-05-01	19.8900	19.9700	18.9500	19.6300	-0.608%	3,860,203	-23.434%
2026-04-30	18.7900	19.7600	18.1800	19.7500	+5.841%	5,685,275	-23.899%
2026-04-29	18.3100	19.0000	16.8400	18.6600	-0.107%	9,962,876	-19.453%
2026-04-28	19.0400	19.1100	18.4200	18.6800	-2.961%	5,624,082	-19.540%
2026-04-27	19.7700	19.8500	18.9750	19.2500	-2.334%	4,805,167	-21.922%
2026-04-24	19.4900	19.8699	19.4050	19.7100	+1.181%	3,106,514	-23.744%
2026-04-23	19.3000	19.5400	19.0700	19.4800	+0.776%	1,919,699	-22.844%
2026-04-22	19.9100	20.1740	19.0300	19.3300	-1.679%	4,252,055	-22.245%
2026-04-21	19.5700	19.8950	19.3700	19.6600	+0.460%	4,116,915	-23.550%
2026-04-20	19.5500	19.6900	19.3200	19.5700	-0.761%	2,458,889	-23.199%
2026-04-17	19.6750	20.2200	19.6150	19.7200	+2.335%	3,857,366	-23.783%
2026-04-16	19.8300	20.0000	19.1800	19.2700	-2.480%	2,191,492	-22.003%
2026-04-15	19.7400	19.9300	19.5350	19.7600	0.000%	2,761,184	-23.937%
2026-04-14	19.7400	19.8700	19.4400	19.7600	+2.225%	2,103,315	-23.937%
2026-04-13	19.0400	19.4900	18.8900	19.3300	+0.311%	3,367,780	-22.245%
2026-04-10	19.2700	19.4600	19.1050	19.2700	+0.837%	2,562,223	-22.003%
2026-04-09	20.0900	20.3400	19.0950	19.1100	-5.114%	3,422,416	-21.350%
2026-04-08	20.2700	20.6000	19.7300	20.1400	+5.611%	3,409,973	-25.372%
2026-04-07	18.8000	19.1300	18.6701	19.0700	+0.633%	3,876,544	-21.185%
2026-04-06	18.9300	19.0850	18.6800	18.9500	-0.263%	1,854,485	-20.686%
2026-04-02	17.9000	19.2800	17.5158	19.0000	+1.822%	2,947,845	-20.895%
2026-04-01	18.9500	19.1100	18.6400	18.6600	+0.377%	2,312,841	-19.453%
2026-03-31	17.7000	18.6400	17.6000	18.5900	+7.333%	4,697,160	-19.150%
2026-03-30	17.9700	18.0250	17.1200	17.3200	-3.186%	3,984,725	-13.222%
2026-03-27	18.0700	18.2400	17.6300	17.8900	-1.973%	2,418,685	-15.987%
2026-03-26	18.4100	19.1050	18.1450	18.2500	-2.977%	2,752,435	-17.644%
2026-03-25	19.6500	19.9000	18.2800	18.8100	-2.286%	3,934,949	-20.096%
2026-03-24	19.0400	19.4100	18.9005	19.2500	-0.362%	2,688,275	-21.922%
2026-03-23	18.9400	19.7600	18.5900	19.3200	+4.715%	2,986,678	-22.205%
2026-03-20	19.4400	19.6300	18.1900	18.4500	-6.298%	6,524,345	-18.537%
2026-03-19	18.9800	19.9800	18.8800	19.6900	+1.286%	2,823,967	-23.667%
2026-03-18	19.0900	19.8000	19.0400	19.4400	+0.935%	4,707,591	-22.685%
2026-03-17	18.5500	19.2800	18.3100	19.2600	+3.827%	5,573,453	-21.963%
2026-03-16	19.2500	19.5150	18.5500	18.5500	-0.749%	5,150,081	-18.976%
2026-03-13	20.3300	20.4800	18.6100	18.6900	-6.737%	8,148,281	-19.583%
2026-03-12	21.1900	21.4300	20.0250	20.0400	-7.265%	3,571,192	-25.000%
2026-03-11	21.2200	21.7300	21.0300	21.6100	+1.170%	2,266,726	-30.449%
2026-03-10	21.4900	21.8300	21.0885	21.3600	-0.280%	2,345,356	-29.635%
2026-03-09	19.9900	21.4900	19.5389	21.4200	+4.284%	5,235,456	-29.832%
2026-03-06	20.5700	21.1500	20.5100	20.5400	-3.704%	2,052,801	-26.826%
2026-03-05	21.1700	21.6400	20.5200	21.3300	-1.250%	2,846,904	-29.536%
2026-03-04	22.2300	22.3700	21.5200	21.6000	-1.370%	2,040,747	-30.417%
2026-03-03	21.5000	22.1600	21.3950	21.9000	-1.706%	2,864,694	-31.370%
2026-03-02	21.0300	22.3100	21.0000	22.2800	+3.100%	2,959,384	-32.540%
2026-02-27	21.4600	21.6700	21.1350	21.6100	-1.414%	2,724,944	-30.449%
2026-02-26	21.7900	22.0100	21.4000	21.9200	+2.001%	2,712,427	-31.432%
2026-02-25	21.4600	21.6698	21.1300	21.4900	+2.090%	2,891,599	-30.060%
2026-02-24	20.6200	21.7100	20.5300	21.0500	+2.683%	5,369,169	-28.599%
2026-02-23	21.0600	21.2600	20.3300	20.5000	-3.665%	4,282,925	-26.683%
2026-02-20	21.3200	21.7200	21.1100	21.2800	-0.885%	2,480,635	-29.370%
2026-02-19	21.1500	21.7400	20.9000	21.4700	+0.093%	4,675,154	-29.995%
2026-02-18	22.0600	22.3200	21.2400	21.4500	-2.456%	4,291,153	-29.930%
2026-02-17	22.3500	22.7200	21.9200	21.9900	-2.310%	3,186,357	-31.651%
2026-02-13	21.4000	22.5500	21.0100	22.5100	+4.795%	5,218,096	-33.230%
2026-02-12	21.2600	22.3900	21.0750	21.4800	+2.043%	7,006,549	-30.028%
2026-02-11	24.3000	24.3000	20.8350	21.0500	-10.196%	9,841,183	-28.599%
2026-02-10	24.0900	24.1000	23.4400	23.4400	-2.698%	3,502,199	-35.879%
2026-02-09	24.0700	24.7400	23.9700	24.0900	+0.083%	2,304,006	-37.609%
2026-02-06	23.6700	24.2300	22.9100	24.0700	+3.705%	3,557,087	-37.557%
2026-02-05	23.7100	24.0900	23.0175	23.2100	-3.533%	2,513,651	-35.243%
2026-02-04	25.3800	25.5900	23.5000	24.0600	-5.387%	3,731,412	-37.531%
2026-02-03	25.2200	25.7800	24.5700	25.4300	+2.006%	4,163,482	-40.897%
2026-02-02	24.7000	25.3900	24.4600	24.9300	+0.362%	3,611,084	-39.711%
2026-01-30	24.7300	25.4900	24.5200	24.8400	-1.779%	4,829,165	-39.493%
2026-01-29	25.5700	25.6400	24.8100	25.2900	-0.355%	1,961,236	-40.569%
2026-01-28	25.7600	25.9400	25.0600	25.3800	+0.039%	2,186,045	-40.780%
2026-01-27	25.6600	25.8600	25.3200	25.3700	-0.471%	1,258,382	-40.757%
2026-01-26	25.6000	25.9600	25.2450	25.4900	-0.078%	1,267,144	-41.036%
2026-01-23	26.4300	26.5000	25.2600	25.5100	-4.421%	1,610,730	-41.082%
2026-01-22	27.3900	27.4900	26.3400	26.6900	-0.336%	1,272,418	-43.687%
2026-01-21	26.6300	27.0650	25.7300	26.7800	+1.980%	1,985,871	-43.876%
2026-01-20	26.3900	27.1700	26.1100	26.2600	-2.488%	1,907,415	-42.765%
2026-01-16	26.8300	27.1950	26.5000	26.9300	-0.259%	1,755,118	-44.189%
2026-01-15	26.8600	27.4000	26.5750	27.0000	+2.857%	2,242,569	-44.333%
2026-01-14	26.5300	26.8850	26.0100	26.2500	-1.649%	2,814,380	-42.743%
2026-01-13	26.7150	27.2050	26.2200	26.6900	+0.565%	2,377,393	-43.687%
2026-01-12	25.7100	26.6200	25.6800	26.5400	+2.195%	1,902,259	-43.369%
2026-01-09	25.2500	27.1000	25.2500	25.9700	+7.049%	6,063,763	-42.126%
2026-01-08	24.2600	24.4982	23.8900	24.2600	-0.574%	1,525,619	-38.046%
2026-01-07	25.2200	25.3500	24.3000	24.4000	-3.175%	1,711,804	-38.402%
2026-01-06	24.5800	25.2700	23.9500	25.2000	+2.231%	2,972,829	-40.357%
2026-01-05	24.2100	24.8700	23.8000	24.6500	+3.441%	2,557,897	-39.026%
2026-01-02	23.7000	23.9000	23.3900	23.8300	+1.751%	2,121,741	-36.928%
2025-12-31	23.7800	23.9100	23.2900	23.4200	-1.181%	1,939,015	-35.824%
2025-12-30	23.8300	24.0900	23.6200	23.7000	-0.294%	1,187,470	-36.582%
2025-12-29	23.5000	24.0050	23.5000	23.7700	+0.084%	1,374,137	-36.769%
2025-12-26	24.0200	24.1450	23.7100	23.7500	-0.918%	1,033,154	-36.716%
2025-12-24	23.7500	24.0600	23.5700	23.9700	+0.377%	763,066	-37.297%
2025-12-23	23.6200	24.0600	23.5100	23.8800	+0.294%	1,755,562	-37.060%
2025-12-22	23.8900	23.9100	23.4300	23.8100	+1.104%	1,522,293	-36.875%
2025-12-19	23.2200	23.8250	23.2050	23.5500	+1.421%	4,006,434	-36.178%
2025-12-18	23.5600	23.6800	23.0300	23.2200	+1.044%	1,827,257	-35.271%
2025-12-17	24.3000	24.4000	22.8900	22.9800	-4.845%	3,164,205	-34.595%
2025-12-16	24.4000	24.6399	23.8400	24.1500	-0.699%	2,188,680	-37.764%
2025-12-15	24.8900	24.8900	24.2900	24.3200	-1.419%	2,047,871	-38.199%
2025-12-12	26.1400	26.2400	24.4800	24.6700	-6.162%	2,727,931	-39.076%
2025-12-11	25.1300	26.3590	24.7700	26.2900	+4.284%	2,569,796	-42.830%
2025-12-10	25.0100	25.6000	24.5200	25.2100	+0.040%	2,898,652	-40.381%
2025-12-09	25.1000	25.7700	25.1000	25.2000	-0.356%	2,739,573	-40.357%
2025-12-08	25.6200	25.7650	24.8200	25.2900	+1.079%	2,766,059	-40.569%
2025-12-05	25.6500	25.6800	24.7450	25.0200	-1.882%	2,662,367	-39.928%
2025-12-04	24.9700	25.7500	24.9700	25.5000	+1.513%	2,837,615	-41.059%
2025-12-03	24.8300	25.4450	24.5000	25.1200	+1.209%	5,351,910	-40.167%
2025-12-02	25.5100	26.0300	24.7200	24.8200	-1.351%	2,669,369	-39.444%
2025-12-01	25.3800	25.6960	24.8100	25.1600	-3.305%	2,898,166	-40.262%
2025-11-28	26.0400	26.2900	25.6400	26.0200	+0.658%	946,046	-42.237%
2025-11-26	25.5100	26.2800	25.4700	25.8500	+1.692%	3,963,168	-41.857%
2025-11-25	25.3000	25.7800	24.8300	25.4200	+1.966%	3,559,735	-40.873%
2025-11-24	23.8900	24.9900	23.8850	24.9300	+4.748%	3,956,780	-39.711%
2025-11-21	22.6900	24.2700	22.4850	23.8000	+5.450%	5,388,116	-36.849%
2025-11-20	24.8800	25.0700	22.4800	22.5700	-6.076%	4,035,907	-33.407%
2025-11-19	23.9900	24.6150	23.1150	24.0300	+0.712%	4,380,816	-37.453%
2025-11-18	24.1500	24.5350	23.6000	23.8600	-2.173%	3,101,373	-37.008%
2025-11-17	24.6600	25.3000	23.9600	24.3900	-2.088%	3,023,537	-38.376%
2025-11-14	23.1300	25.3450	23.0000	24.9100	+3.705%	4,597,172	-39.663%
2025-11-13	26.8300	27.1150	24.0100	24.0200	-12.176%	6,074,806	-37.427%
2025-11-12	27.0600	28.0000	26.8000	27.3500	+1.938%	4,053,481	-45.046%
2025-11-11	27.0500	27.1050	26.5200	26.8300	-1.142%	2,625,453	-43.981%
2025-11-10	28.1500	28.2800	27.0850	27.1400	-1.129%	2,946,533	-44.620%
2025-11-07	27.2700	27.4600	26.3850	27.4500	-0.363%	3,814,115	-45.246%
2025-11-06	28.7000	28.7100	27.2900	27.5500	-3.503%	4,299,018	-45.445%
2025-11-05	28.3100	28.8100	27.8500	28.5500	+2.624%	2,959,475	-47.356%
2025-11-04	28.5000	28.7600	27.7650	27.8200	-5.406%	3,932,390	-45.974%
2025-11-03	29.5600	29.7600	29.0100	29.4100	+0.136%	4,593,066	-48.895%
2025-10-31	29.3700	29.8300	28.7500	29.3700	+1.171%	6,003,157	-48.825%
2025-10-30	29.6950	30.2770	28.8600	29.0300	-2.420%	5,582,010	-48.226%
2025-10-29	25.1550	30.2100	24.2700	29.7500	+18.102%	12,669,661	-49.479%
2025-10-28	26.0000	26.1200	24.7400	25.1900	+2.649%	5,966,150	-40.333%
2025-10-27	25.3300	25.3900	24.2900	24.5400	-1.048%	3,911,948	-38.753%
2025-10-24	24.5600	24.9795	24.3600	24.8000	+3.161%	2,511,447	-39.395%
2025-10-23	23.4800	24.0900	23.4500	24.0400	+2.823%	3,214,368	-37.479%
2025-10-22	24.0000	24.1880	22.8000	23.3800	-2.907%	3,682,548	-35.714%
2025-10-21	24.7500	25.1100	24.0250	24.0800	-3.410%	3,154,192	-37.583%
2025-10-20	24.5400	25.0500	24.2950	24.9300	+3.144%	3,061,444	-39.711%
2025-10-17	23.9800	24.6500	23.9001	24.1700	-1.145%	3,484,638	-37.815%
2025-10-16	25.1600	25.5000	24.4400	24.4500	-1.925%	2,547,307	-38.528%
2025-10-15	25.1450	25.5400	24.7200	24.9300	+0.322%	4,367,223	-39.711%
2025-10-14	23.7900	24.9700	23.7400	24.8500	+1.719%	3,475,824	-39.517%
2025-10-13	23.8100	24.7000	23.7200	24.4300	+5.666%	4,744,506	-38.477%
2025-10-10	23.4800	23.7600	22.8910	23.1200	-1.154%	2,984,143	-34.991%
2025-10-09	24.0200	24.2800	23.2000	23.3900	-2.052%	4,399,029	-35.742%
2025-10-08	23.4600	24.7700	23.2100	23.8800	+3.243%	6,470,571	-37.060%
2025-10-07	23.3000	23.8000	22.9800	23.1300	-0.173%	3,457,204	-35.019%
2025-10-06	23.1000	23.5550	22.7800	23.1700	+1.667%	3,165,432	-35.132%
2025-10-03	23.1500	23.5300	22.5900	22.7900	-0.437%	4,048,136	-34.050%
2025-10-02	23.4500	23.4500	22.4800	22.8900	-0.909%	4,062,814	-34.338%
2025-10-01	22.8000	23.5100	22.6800	23.1000	-0.688%	3,619,343	-34.935%
2025-09-30	22.8200	23.4500	22.7500	23.2600	+3.424%	8,459,990	-35.383%
2025-09-29	23.8500	24.2200	22.3900	22.4900	-5.345%	11,912,531	-33.170%
2025-09-26	22.9100	24.6000	22.2600	23.7600	+10.873%	25,861,180	-36.742%
2025-09-25	20.6500	21.4400	19.5900	21.4300	-2.458%	12,822,899	-29.865%
2025-09-24	24.7200	25.0000	21.8600	21.9700	-10.691%	7,472,876	-31.589%
2025-09-23	24.7100	25.1600	24.3300	24.6000	+0.367%	2,388,425	-38.902%
2025-09-22	24.2700	24.5850	23.3720	24.5100	+0.286%	2,818,902	-38.678%
2025-09-19	24.8100	24.9450	24.1800	24.4400	-0.650%	13,837,728	-38.502%
2025-09-18	22.9700	24.7150	22.8500	24.6000	+8.370%	8,092,568	-38.902%
2025-09-17	24.1100	24.1650	22.6800	22.7000	-5.180%	4,104,013	-33.789%
2025-09-16	23.3800	23.9400	22.9500	23.9400	+1.959%	3,894,813	-37.218%
2025-09-15	23.0000	23.6400	22.6900	23.4800	+3.300%	3,901,375	-35.988%
2025-09-12	22.0100	22.7500	21.9100	22.7300	+3.084%	2,441,662	-33.876%
2025-09-11	21.4900	22.3900	21.4100	22.0500	+3.327%	3,931,782	-31.837%
2025-09-10	22.2600	22.4800	20.9808	21.3400	-3.439%	4,710,384	-29.569%
2025-09-09	22.4200	22.5700	21.5400	22.1000	-2.212%	4,892,429	-31.991%
2025-09-08	23.0000	23.5800	22.4700	22.6000	-1.310%	36,367,338	-33.496%
2025-09-05	21.9300	23.1000	21.8600	22.9000	+9.100%	10,782,382	-34.367%
2025-09-04	20.8000	21.0100	20.7000	20.9900	+1.597%	1,292,388	-28.394%
2025-09-03	20.6300	20.9050	20.4600	20.6600	+0.243%	1,631,844	-27.251%
2025-09-02	20.0200	20.6300	19.9430	20.6100	+0.537%	1,404,778	-27.074%
2025-08-29	20.7400	20.8200	20.2200	20.5000	-1.726%	1,510,208	-26.683%
2025-08-28	20.5400	20.9500	20.5000	20.8600	+2.155%	1,982,033	-27.948%
2025-08-27	20.9000	20.9000	20.3550	20.4200	-2.483%	2,064,938	-26.396%
2025-08-26	20.9000	21.0800	20.7500	20.9400	+1.111%	3,021,721	-28.223%
2025-08-25	21.1500	21.1850	20.6500	20.7100	-0.528%	2,015,390	-27.426%
2025-08-22	20.4700	20.9050	20.2300	20.8200	+3.018%	1,751,776	-27.810%
2025-08-21	20.1700	20.4400	19.9906	20.2100	-0.148%	1,760,843	-25.631%
2025-08-20	19.6800	20.2550	19.2200	20.2400	+2.274%	2,022,280	-25.741%
2025-08-19	20.3700	20.5500	19.6350	19.7900	-3.369%	1,922,383	-24.053%
2025-08-18	20.5600	20.6893	20.3500	20.4800	-0.341%	1,577,991	-26.611%
2025-08-15	20.5400	20.7100	20.0500	20.5500	-0.436%	2,784,921	-26.861%
2025-08-14	21.9700	22.2300	20.5500	20.6400	-6.733%	2,690,644	-27.180%
2025-08-13	22.5300	22.5850	21.5350	22.1300	-0.718%	2,353,120	-32.083%
2025-08-12	21.4000	22.3100	21.3100	22.2900	+4.599%	2,095,778	-32.571%
2025-08-11	20.9600	21.4700	20.6081	21.3100	+1.380%	1,687,442	-29.470%
2025-08-08	21.5900	21.7181	20.8400	21.0200	-2.096%	1,912,700	-28.497%
2025-08-07	21.5500	21.6550	20.9800	21.4700	-0.325%	1,968,903	-29.995%
2025-08-06	21.5200	21.7800	21.1600	21.5400	+0.186%	1,881,465	-30.223%
2025-08-05	20.9500	21.5500	20.6900	21.5000	+3.316%	3,131,653	-30.093%
2025-08-04	19.7700	20.8950	19.6000	20.8100	+4.783%	4,062,076	-27.775%
2025-08-01	20.0600	20.2900	18.1800	19.8600	-11.141%	11,246,911	-24.320%
2025-07-31	22.5000	22.7950	21.9900	22.3500	-0.312%	5,370,857	-32.752%
2025-07-30	22.3800	22.8000	22.2850	22.4200	+0.538%	3,743,726	-32.962%
2025-07-29	22.3900	22.6550	22.0700	22.3000	0.000%	1,827,708	-32.601%
2025-07-28	22.0000	22.6800	21.9950	22.3000	+1.641%	3,559,442	-32.601%
2025-07-25	21.8300	22.0400	21.6600	21.9400	+0.874%	1,385,060	-31.495%
2025-07-24	21.6700	21.8600	21.3900	21.7500	+0.046%	1,134,910	-30.897%
2025-07-23	21.3700	21.8500	21.2300	21.7400	+2.596%	2,745,206	-30.865%
2025-07-22	21.5500	21.7200	20.7900	21.1900	-2.260%	2,572,031	-29.070%
2025-07-21	21.8000	22.2200	21.6500	21.6800	-0.413%	5,018,012	-30.673%
2025-07-18	21.7600	21.9300	21.6300	21.7700	+0.184%	1,874,028	-30.960%
2025-07-17	21.3300	21.7550	21.2900	21.7300	+2.115%	1,986,015	-30.833%
2025-07-16	20.8000	21.3300	20.6500	21.2800	+2.604%	2,531,521	-29.370%
2025-07-15	21.0300	21.1150	20.6100	20.7400	-0.192%	1,418,149	-27.531%
2025-07-14	20.3900	20.8850	20.2400	20.7800	+1.763%	1,643,197	-27.671%
2025-07-11	20.2000	20.6300	20.1300	20.4200	0.000%	1,440,811	-26.396%
2025-07-10	20.8200	20.8270	20.1600	20.4200	-1.732%	1,696,844	-26.396%
2025-07-09	20.5000	20.9599	20.2400	20.7800	+2.770%	2,416,764	-27.671%
2025-07-08	20.6900	20.8100	20.1345	20.2200	-2.413%	2,463,778	-25.668%
2025-07-07	20.8100	20.9800	20.4550	20.7200	+0.048%	2,808,372	-27.461%
2025-07-03	20.4300	20.8900	20.3200	20.7100	+1.420%	2,125,660	-27.426%
2025-07-02	20.5800	20.6300	20.2100	20.4200	-0.536%	5,097,626	-26.396%
2025-07-01	21.5100	21.5100	20.3200	20.5300	-4.645%	3,912,766	-26.790%
2025-06-30	21.7200	21.9400	21.2850	21.5300	-0.829%	3,971,885	-30.190%
2025-06-27	21.9500	22.2100	21.4670	21.7100	+0.836%	9,416,886	-30.769%
2025-06-26	21.5000	21.8700	21.2200	21.5300	+0.140%	4,350,961	-30.190%
2025-06-25	20.6700	21.9500	20.5200	21.5000	+6.120%	5,015,952	-30.093%
2025-06-24	20.6000	20.6800	20.0900	20.2600	-0.442%	2,981,573	-25.814%
2025-06-23	19.6400	20.4400	19.3800	20.3500	+3.615%	5,320,507	-26.143%
2025-06-20	19.6100	19.7600	19.3500	19.6400	+0.460%	4,052,905	-23.473%
2025-06-18	20.2100	20.3900	19.5300	19.5500	-3.122%	1,821,210	-23.120%
2025-06-17	20.5200	20.6750	20.1150	20.1800	-1.848%	2,764,924	-25.520%
2025-06-16	20.0500	20.6800	20.0500	20.5600	+3.317%	2,602,427	-26.897%
2025-06-13	20.1000	20.2500	19.7300	19.9000	-2.547%	2,646,595	-24.472%
2025-06-12	20.0800	20.6200	20.0000	20.4200	+1.189%	2,895,372	-26.396%
2025-06-11	19.8200	20.3700	19.5700	20.1800	+2.177%	5,817,287	-25.520%
2025-06-10	20.5700	20.8000	19.7200	19.7500	-3.564%	3,309,686	-23.899%
2025-06-09	20.0700	20.6500	19.8000	20.4800	+2.966%	3,773,111	-26.611%
2025-06-06	19.9900	20.1400	19.7401	19.8900	+0.505%	2,144,198	-24.434%
2025-06-05	19.7100	19.9400	19.4200	19.7900	+1.021%	2,209,880	-24.053%
2025-06-04	19.4300	19.7200	19.3000	19.5900	+0.927%	1,852,188	-23.277%
2025-06-03	19.4100	19.6900	19.3100	19.4100	+0.727%	3,995,361	-22.566%
2025-06-02	18.9900	19.4900	18.8000	19.2700	+0.890%	2,114,648	-22.003%
2025-05-30	19.0900	19.2150	18.7700	19.1000	-0.779%	3,143,948	-21.309%
2025-05-29	19.5000	19.7000	19.1000	19.2500	-1.282%	4,406,758	-21.922%
2025-05-28	19.4800	19.6400	19.0600	19.5000	+0.309%	3,946,792	-22.923%
2025-05-27	19.1100	19.5350	18.8200	19.4400	+3.185%	5,291,837	-22.685%
2025-05-23	17.7500	19.3200	17.6261	18.8400	+5.843%	10,836,231	-20.223%
2025-05-22	17.9100	18.0400	17.7700	17.8000	-1.330%	2,616,109	-15.562%
2025-05-21	18.1100	18.9000	17.7700	18.0400	+3.440%	15,376,547	-16.685%
2025-05-20	16.5500	17.4400	16.4300	17.4400	-0.570%	3,894,801	-13.819%
2025-05-19	16.9500	17.6000	16.8450	17.5400	+1.799%	1,489,309	-14.310%
2025-05-16	17.1400	17.2900	17.0000	17.2300	+0.701%	1,001,260	-12.768%
2025-05-15	17.4700	17.5231	17.0500	17.1100	-2.507%	1,648,272	-12.157%
2025-05-14	17.4800	17.6500	17.3700	17.5500	+0.688%	1,555,172	-14.359%
2025-05-13	17.1800	17.6600	17.1000	17.4300	+2.832%	1,612,673	-13.769%
2025-05-12	17.0600	17.3100	16.8100	16.9500	+3.480%	1,652,685	-11.327%
2025-05-09	16.2400	16.4100	16.0600	16.3800	+1.550%	947,351	-8.242%
2025-05-08	16.3100	16.4200	16.0700	16.1300	+0.186%	1,215,323	-6.820%
2025-05-07	16.1600	16.5000	15.9810	16.1000	-0.310%	1,345,640	-6.646%
2025-05-06	15.7100	16.2850	15.5500	16.1500	+1.254%	1,960,838	-6.935%
2025-05-05	16.0300	16.2500	15.9150	15.9500	-1.665%	1,909,943	-5.768%
2025-05-02	16.0500	16.3300	16.0400	16.2200	+2.984%	1,780,730	-7.337%
2025-05-01	15.7830	16.2200	15.5307	15.7500	-0.190%	2,751,984	-4.571%
2025-04-30	15.2800	16.0500	14.6200	15.7800	+1.024%	3,213,310	-4.753%
2025-04-29	15.3800	15.6200	15.3000	15.6200	+1.494%	1,468,902	-3.777%
2025-04-28	15.2700	15.5500	15.1400	15.3900	+0.457%	1,612,472	-2.339%
2025-04-25	14.8400	15.3600	14.7000	15.3200	+2.612%	1,394,757	-1.893%
2025-04-24	14.3400	14.9750	14.2800	14.9300	+4.625%	1,734,961	+0.670%
2025-04-23	14.5800	14.7700	14.2500	14.2700	+3.406%	1,536,663	+5.326%
2025-04-22	13.6400	13.9000	13.6100	13.8000	+2.374%	957,971	+8.913%
2025-04-21	13.7200	13.8200	13.1400	13.4800	-2.319%	1,737,322	+11.499%
2025-04-17	13.8600	14.0450	13.6550	13.8000	-0.289%	914,655	+8.913%
2025-04-16	13.8000	13.9900	13.5600	13.8400	-0.717%	1,348,624	+8.598%
2025-04-15	13.7400	14.0300	13.7400	13.9400	+1.752%	1,023,646	+7.819%
2025-04-14	14.0200	14.0420	13.6600	13.7000	-0.073%	859,997	+9.708%
2025-04-11	13.5600	13.9000	13.3750	13.7100	+0.883%	1,162,893	+9.628%
2025-04-10	13.8100	13.9500	13.1100	13.5900	-4.899%	1,851,932	+10.596%
2025-04-09	13.0200	14.6400	12.8500	14.2900	+9.839%	2,846,447	+5.178%
2025-04-08	13.6800	14.1500	12.7600	13.0100	-1.290%	2,408,912	+15.527%
2025-04-07	12.0100	13.5900	12.0000	13.1800	+3.780%	2,189,926	+14.036%
2025-04-04	12.8800	13.1300	12.2200	12.7000	-6.891%	1,887,813	+18.346%
2025-04-03	14.0400	14.1885	13.5200	13.6400	-9.248%	1,433,386	+10.191%
2025-04-02	14.1700	15.0800	14.0900	15.0300	+4.739%	1,220,766	0.000%
2025-04-01	14.5200	14.7850	14.2300	14.3500	-1.034%	1,114,088	+4.739%
2025-03-31	14.2400	14.6100	14.1400	14.5000	-0.889%	1,724,593	+3.655%
2025-03-28	14.9400	14.9800	14.3700	14.6300	-2.075%	1,330,436	+2.734%
2025-03-27	15.0400	15.1900	14.7300	14.9400	-0.731%	1,555,595	+0.602%
2025-03-26	15.5500	15.6200	15.0300	15.0500	-3.340%	1,124,069	-0.133%
2025-03-25	15.4000	15.7400	15.1900	15.5700	+0.712%	2,076,156	-3.468%
2025-03-24	15.5000	15.5050	15.1200	15.4600	+1.577%	2,039,379	-2.781%
2025-03-21	14.9200	15.3900	14.6700	15.2200	0.000%	2,950,870	-1.248%
2025-03-20	14.7800	15.3000	14.7800	15.2200	+1.602%	1,797,227	-1.248%
2025-03-19	14.6200	15.0200	14.6000	14.9800	+1.697%	1,797,230	+0.334%
2025-03-18	14.5900	14.8150	14.4700	14.7300	-0.203%	2,140,374	+2.037%
2025-03-17	14.4800	15.0300	14.4300	14.7600	+2.075%	1,203,806	+1.829%
2025-03-14	14.4200	14.5200	14.0700	14.4600	+2.553%	1,430,684	+3.942%
2025-03-13	14.2700	14.3200	13.8800	14.1000	-1.674%	943,696	+6.596%
2025-03-12	14.3500	14.4800	13.9700	14.3400	+1.200%	1,737,067	+4.812%
2025-03-11	13.4900	14.4400	13.3400	14.1700	+4.885%	2,462,285	+6.069%
2025-03-10	13.7500	13.8600	13.2100	13.5100	-4.792%	2,216,629	+11.251%
2025-03-07	14.4900	14.5400	13.7700	14.1900	-1.321%	2,889,357	+5.920%
2025-03-06	14.7600	15.1700	14.3300	14.3800	-4.894%	1,658,920	+4.520%
2025-03-05	14.6800	15.2100	14.5700	15.1200	+2.997%	1,348,354	-0.595%
2025-03-04	14.7500	15.0500	14.3300	14.6800	-2.199%	2,443,675	+2.384%
2025-03-03	15.5900	15.6650	14.9600	15.0100	-3.348%	1,706,020	+0.133%
2025-02-28	14.9000	15.5700	14.8501	15.5300	+3.810%	1,764,259	-3.220%
2025-02-27	15.3200	15.5100	14.9100	14.9600	-1.773%	1,312,879	+0.468%
2025-02-26	14.9200	15.5000	14.9020	15.2300	+0.861%	1,435,301	-1.313%
2025-02-25	15.2700	15.5500	15.0400	15.1000	-1.113%	1,697,908	-0.464%
2025-02-24	15.6800	15.7300	15.2600	15.2700	-3.477%	2,068,437	-1.572%
2025-02-21	16.8400	16.9500	15.3700	15.8200	-4.985%	2,104,744	-4.994%
2025-02-20	16.9500	17.0800	16.3650	16.6500	-1.654%	1,738,361	-9.730%
2025-02-19	16.3400	17.2400	16.1250	16.9300	+3.421%	2,244,566	-11.223%
2025-02-18	16.3500	16.5500	15.9300	16.3700	+0.429%	2,577,395	-8.186%
2025-02-14	16.2900	16.4050	16.0100	16.3000	+0.308%	2,369,091	-7.791%

.dark-mode .fqRhmb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqRhmb{ color: #333333; background-color: white; border: 2px solid #333333; }MIRMirion Technologies, Inc.stock NYSE

MIR
Mirion Technologies, Inc.
stock NYSE