Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
17.16
+0.61 (3.69%)
Jan 21, 2025, 4:00 PM EST - Market closed
Mirion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 16.73 | 17.27 | 16.57 | 17.16 | 17.16 | 3.69% | 1,455,358 |
| Jan 17, 2025 | 16.68 | 16.76 | 16.43 | 16.55 | 16.55 | 1.78% | 1,229,019 |
| Jan 16, 2025 | 16.44 | 16.60 | 16.23 | 16.26 | 16.26 | -0.91% | 1,772,237 |
| Jan 15, 2025 | 16.68 | 16.81 | 16.33 | 16.41 | 16.41 | 0.74% | 1,367,875 |
| Jan 14, 2025 | 16.01 | 16.45 | 15.95 | 16.29 | 16.29 | 2.65% | 2,052,691 |
| Jan 13, 2025 | 15.51 | 15.91 | 15.41 | 15.87 | 15.87 | -0.13% | 2,139,410 |
| Jan 10, 2025 | 16.20 | 16.45 | 15.57 | 15.89 | 15.89 | -3.93% | 2,675,579 |
| Jan 8, 2025 | 16.86 | 17.06 | 16.48 | 16.54 | 16.54 | -2.93% | 1,803,915 |
| Jan 7, 2025 | 17.59 | 17.74 | 16.91 | 17.04 | 17.04 | -2.57% | 1,178,822 |
| Jan 6, 2025 | 17.35 | 17.74 | 17.16 | 17.49 | 17.49 | 1.51% | 1,780,165 |
| Jan 3, 2025 | 17.00 | 17.23 | 16.62 | 17.23 | 17.23 | 1.83% | 1,825,285 |
| Jan 2, 2025 | 17.51 | 17.54 | 16.75 | 16.92 | 16.92 | -3.04% | 2,136,985 |
| Dec 31, 2024 | 17.59 | 17.68 | 17.38 | 17.45 | 17.45 | -0.06% | 1,026,344 |
| Dec 30, 2024 | 17.42 | 17.65 | 17.25 | 17.46 | 17.46 | -0.91% | 998,767 |
| Dec 27, 2024 | 17.87 | 18.01 | 17.56 | 17.62 | 17.62 | -2.65% | 976,220 |
| Dec 26, 2024 | 17.91 | 18.15 | 17.75 | 18.10 | 18.10 | 1.06% | 839,863 |
| Dec 24, 2024 | 17.69 | 17.98 | 17.60 | 17.91 | 17.91 | 1.76% | 635,723 |
| Dec 23, 2024 | 17.71 | 17.85 | 17.55 | 17.60 | 17.60 | -1.62% | 1,298,210 |
| Dec 20, 2024 | 17.15 | 18.14 | 17.09 | 17.89 | 17.89 | 1.82% | 3,836,965 |
| Dec 19, 2024 | 17.92 | 18.20 | 17.44 | 17.57 | 17.57 | 0.75% | 2,493,290 |
| Dec 18, 2024 | 18.21 | 18.46 | 17.30 | 17.44 | 17.44 | -3.96% | 2,910,479 |
| Dec 17, 2024 | 18.44 | 18.54 | 17.97 | 18.16 | 18.16 | -2.63% | 1,843,893 |
| Dec 16, 2024 | 18.17 | 18.81 | 18.12 | 18.65 | 18.65 | 3.44% | 2,134,574 |
| Dec 13, 2024 | 17.67 | 18.10 | 17.67 | 18.03 | 18.03 | 1.58% | 1,617,212 |
| Dec 12, 2024 | 17.79 | 18.22 | 17.71 | 17.75 | 17.75 | -0.17% | 1,085,507 |
| Dec 11, 2024 | 18.04 | 18.09 | 17.60 | 17.78 | 17.78 | -0.22% | 2,031,075 |
| Dec 10, 2024 | 18.02 | 18.19 | 17.42 | 17.82 | 17.82 | -2.25% | 2,973,024 |
| Dec 9, 2024 | 18.09 | 18.41 | 17.93 | 18.23 | 18.23 | 0.61% | 3,447,951 |
| Dec 6, 2024 | 18.02 | 18.29 | 17.76 | 18.12 | 18.12 | 0.50% | 2,561,516 |
| Dec 5, 2024 | 17.56 | 18.67 | 17.19 | 18.03 | 18.03 | 5.62% | 5,205,481 |
| Dec 4, 2024 | 17.31 | 17.35 | 16.94 | 17.07 | 17.07 | 0.77% | 2,309,361 |
| Dec 3, 2024 | 16.77 | 17.09 | 16.50 | 16.94 | 16.94 | 2.98% | 2,452,465 |
| Dec 2, 2024 | 16.93 | 17.09 | 16.44 | 16.45 | 16.45 | -2.49% | 2,386,387 |
| Nov 29, 2024 | 16.35 | 16.91 | 16.26 | 16.87 | 16.87 | 3.62% | 1,455,987 |
| Nov 27, 2024 | 16.54 | 16.67 | 16.12 | 16.28 | 16.28 | -1.09% | 1,493,410 |
| Nov 26, 2024 | 16.57 | 16.74 | 16.39 | 16.46 | 16.46 | -0.72% | 2,179,597 |
| Nov 25, 2024 | 16.92 | 17.03 | 16.35 | 16.58 | 16.58 | -1.19% | 2,224,453 |
| Nov 22, 2024 | 16.35 | 16.78 | 15.79 | 16.78 | 16.78 | 3.07% | 1,676,947 |
| Nov 21, 2024 | 16.12 | 16.38 | 15.93 | 16.28 | 16.28 | 1.31% | 1,411,611 |
| Nov 20, 2024 | 16.22 | 16.44 | 16.02 | 16.07 | 16.07 | -1.17% | 1,575,206 |
| Nov 19, 2024 | 15.55 | 16.51 | 15.51 | 16.26 | 16.26 | 3.70% | 3,648,238 |
| Nov 18, 2024 | 15.14 | 15.69 | 14.97 | 15.68 | 15.68 | 3.29% | 1,953,395 |
| Nov 15, 2024 | 15.38 | 15.49 | 14.94 | 15.18 | 15.18 | -1.17% | 2,261,915 |
| Nov 14, 2024 | 15.07 | 15.39 | 14.93 | 15.36 | 15.36 | 2.13% | 2,498,991 |
| Nov 13, 2024 | 14.57 | 15.23 | 14.38 | 15.04 | 15.04 | 4.23% | 3,214,761 |
| Nov 12, 2024 | 14.89 | 14.97 | 14.42 | 14.43 | 14.43 | -3.61% | 3,541,868 |
| Nov 11, 2024 | 15.51 | 15.65 | 14.96 | 14.97 | 14.97 | -3.29% | 1,743,410 |
| Nov 8, 2024 | 15.52 | 15.74 | 15.23 | 15.48 | 15.48 | -0.51% | 1,676,875 |
| Nov 7, 2024 | 15.56 | 15.98 | 15.50 | 15.56 | 15.56 | -0.89% | 2,096,534 |
| Nov 6, 2024 | 15.60 | 15.75 | 15.14 | 15.70 | 15.70 | 4.67% | 3,713,188 |
| Nov 5, 2024 | 14.75 | 15.00 | 14.65 | 15.00 | 15.00 | 1.42% | 1,573,556 |
| Nov 4, 2024 | 14.50 | 14.84 | 14.30 | 14.79 | 14.79 | 0.96% | 1,528,644 |
| Nov 1, 2024 | 14.80 | 14.93 | 14.54 | 14.65 | 14.65 | -1.01% | 1,914,418 |
| Oct 31, 2024 | 14.98 | 15.17 | 14.50 | 14.80 | 14.80 | 0.34% | 4,178,825 |
| Oct 30, 2024 | 12.87 | 14.98 | 12.70 | 14.75 | 14.75 | 4.83% | 6,573,528 |
| Oct 29, 2024 | 14.16 | 14.20 | 13.94 | 14.07 | 14.07 | -0.99% | 3,661,412 |
| Oct 28, 2024 | 14.48 | 14.57 | 13.99 | 14.21 | 14.21 | -1.04% | 2,755,354 |
| Oct 25, 2024 | 14.31 | 14.48 | 14.17 | 14.36 | 14.36 | 1.34% | 2,105,005 |
| Oct 24, 2024 | 13.87 | 14.24 | 13.87 | 14.17 | 14.17 | 0.57% | 1,750,901 |
| Oct 23, 2024 | 14.00 | 14.22 | 13.86 | 14.09 | 14.09 | 0.43% | 2,417,872 |
| Oct 22, 2024 | 14.30 | 14.36 | 14.00 | 14.03 | 14.03 | -2.84% | 1,711,964 |
| Oct 21, 2024 | 14.32 | 14.71 | 14.25 | 14.44 | 14.44 | 0.21% | 2,709,922 |
| Oct 18, 2024 | 14.39 | 14.65 | 14.13 | 14.41 | 14.41 | 0.77% | 3,154,126 |
| Oct 17, 2024 | 14.56 | 14.58 | 14.11 | 14.30 | 14.30 | -2.19% | 3,596,604 |
| Oct 16, 2024 | 14.00 | 14.80 | 13.95 | 14.62 | 14.62 | 6.72% | 4,639,225 |
| Oct 15, 2024 | 13.66 | 14.07 | 13.63 | 13.70 | 13.70 | 0.88% | 3,404,757 |
| Oct 14, 2024 | 13.37 | 13.67 | 13.15 | 13.58 | 13.58 | 1.72% | 3,098,673 |
| Oct 11, 2024 | 12.79 | 13.35 | 12.72 | 13.35 | 13.35 | 3.81% | 2,271,834 |
| Oct 10, 2024 | 12.81 | 12.89 | 12.51 | 12.86 | 12.86 | -1.46% | 1,836,654 |
| Oct 9, 2024 | 12.69 | 13.39 | 12.42 | 13.05 | 13.05 | 3.08% | 3,879,412 |
| Oct 8, 2024 | 11.60 | 12.82 | 11.49 | 12.66 | 12.66 | 9.42% | 4,337,121 |
| Oct 7, 2024 | 10.96 | 11.60 | 10.92 | 11.57 | 11.57 | 4.80% | 1,666,751 |
| Oct 4, 2024 | 11.00 | 11.15 | 10.95 | 11.04 | 11.04 | 0.45% | 2,266,460 |
| Oct 3, 2024 | 11.08 | 11.12 | 10.84 | 10.99 | 10.99 | -0.99% | 5,481,958 |
| Oct 2, 2024 | 10.85 | 11.16 | 10.83 | 11.10 | 11.10 | 1.46% | 1,853,589 |
| Oct 1, 2024 | 11.04 | 11.08 | 10.76 | 10.94 | 10.94 | -1.17% | 945,317 |
| Sep 30, 2024 | 11.00 | 11.34 | 10.96 | 11.07 | 11.07 | 0.18% | 2,045,403 |
| Sep 27, 2024 | 11.08 | 11.10 | 10.86 | 11.05 | 11.05 | 0.27% | 1,538,032 |
| Sep 26, 2024 | 11.01 | 11.13 | 10.93 | 11.02 | 11.02 | 3.28% | 1,899,750 |
| Sep 25, 2024 | 10.51 | 10.77 | 10.36 | 10.67 | 10.67 | 1.52% | 2,253,003 |
| Sep 24, 2024 | 10.75 | 10.75 | 10.30 | 10.51 | 10.51 | -2.23% | 1,520,562 |
| Sep 23, 2024 | 10.78 | 10.96 | 10.73 | 10.75 | 10.75 | 0.66% | 1,665,857 |
| Sep 20, 2024 | 9.59 | 10.78 | 9.58 | 10.68 | 10.68 | 6.59% | 3,683,265 |
| Sep 19, 2024 | 10.11 | 10.13 | 9.86 | 10.02 | 10.02 | 2.04% | 749,947 |
| Sep 18, 2024 | 9.81 | 10.06 | 9.74 | 9.82 | 9.82 | 0.20% | 1,055,677 |
| Sep 17, 2024 | 9.92 | 9.97 | 9.78 | 9.80 | 9.80 | -0.20% | 666,850 |
| Sep 16, 2024 | 9.95 | 9.96 | 9.68 | 9.82 | 9.82 | -1.21% | 668,283 |
| Sep 13, 2024 | 9.82 | 10.00 | 9.73 | 9.94 | 9.94 | 2.47% | 979,489 |
| Sep 12, 2024 | 9.52 | 9.75 | 9.45 | 9.70 | 9.70 | 2.65% | 982,125 |
| Sep 11, 2024 | 9.49 | 9.51 | 9.11 | 9.45 | 9.45 | -1.05% | 1,048,193 |
| Sep 10, 2024 | 9.63 | 9.75 | 9.44 | 9.55 | 9.55 | -1.04% | 745,668 |
| Sep 9, 2024 | 9.88 | 10.01 | 9.64 | 9.65 | 9.65 | -1.53% | 681,746 |
| Sep 6, 2024 | 10.09 | 10.11 | 9.65 | 9.80 | 9.80 | -2.68% | 836,239 |
| Sep 5, 2024 | 10.31 | 10.43 | 10.03 | 10.07 | 10.07 | -2.14% | 594,074 |
| Sep 4, 2024 | 10.02 | 10.36 | 9.95 | 10.29 | 10.29 | 2.39% | 698,931 |
| Sep 3, 2024 | 10.71 | 10.82 | 10.04 | 10.05 | 10.05 | -7.29% | 904,642 |
| Aug 30, 2024 | 10.82 | 10.96 | 10.71 | 10.84 | 10.84 | 0.37% | 1,303,718 |
| Aug 29, 2024 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 850,558 |
| Aug 28, 2024 | 10.96 | 11.08 | 10.96 | 11.00 | 11.00 | - | 782,569 |
| Aug 27, 2024 | 11.01 | 11.02 | 10.89 | 11.00 | 11.00 | -0.18% | 508,591 |