Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
15.68
+0.50 (3.29%)
Nov 18, 2024, 4:00 PM EST - Market closed
Mirion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 15.14 | 15.69 | 14.97 | 15.68 | 15.68 | 3.29% | 1,901,582 |
| 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 |
| Aug 26, 2024 | 11.11 | 11.18 | 10.97 | 11.02 | 11.02 | 0.27% | 944,852 |
| Aug 23, 2024 | 10.89 | 11.12 | 10.79 | 10.99 | 10.99 | 1.85% | 1,001,643 |
| Aug 22, 2024 | 10.90 | 10.98 | 10.75 | 10.79 | 10.79 | -0.83% | 500,936 |
| Aug 21, 2024 | 10.85 | 10.89 | 10.72 | 10.88 | 10.88 | 1.30% | 436,174 |
| Aug 20, 2024 | 10.72 | 10.78 | 10.60 | 10.74 | 10.74 | 0.47% | 561,210 |
| Aug 19, 2024 | 10.55 | 10.81 | 10.55 | 10.69 | 10.69 | 1.04% | 510,334 |
| Aug 16, 2024 | 10.56 | 10.64 | 10.49 | 10.58 | 10.58 | 0.19% | 564,872 |
| Aug 15, 2024 | 10.63 | 10.63 | 10.47 | 10.56 | 10.56 | 1.54% | 573,697 |
| Aug 14, 2024 | 10.49 | 10.51 | 10.29 | 10.40 | 10.40 | -0.48% | 574,136 |
| Aug 13, 2024 | 10.37 | 10.52 | 10.29 | 10.45 | 10.45 | 1.85% | 604,099 |
| Aug 12, 2024 | 10.25 | 10.32 | 10.15 | 10.26 | 10.26 | 0.29% | 626,898 |
| Aug 9, 2024 | 10.07 | 10.25 | 10.07 | 10.23 | 10.23 | 1.19% | 581,977 |
| Aug 8, 2024 | 9.90 | 10.13 | 9.87 | 10.11 | 10.11 | 3.27% | 540,302 |
| Aug 7, 2024 | 9.92 | 9.94 | 9.72 | 9.79 | 9.79 | -0.10% | 936,360 |
| Aug 6, 2024 | 9.57 | 10.02 | 9.53 | 9.80 | 9.80 | 1.34% | 898,864 |
| Aug 5, 2024 | 9.62 | 9.79 | 9.41 | 9.67 | 9.67 | -4.16% | 1,460,691 |
| Aug 2, 2024 | 10.34 | 10.35 | 9.50 | 10.09 | 10.09 | -2.04% | 2,047,886 |
| Aug 1, 2024 | 10.53 | 10.65 | 10.18 | 10.30 | 10.30 | -2.28% | 1,051,607 |
| Jul 31, 2024 | 10.78 | 10.80 | 10.46 | 10.54 | 10.54 | -1.50% | 2,208,857 |
| Jul 30, 2024 | 10.75 | 10.83 | 10.58 | 10.70 | 10.70 | - | 1,153,444 |
| Jul 29, 2024 | 10.83 | 10.89 | 10.61 | 10.70 | 10.70 | -0.93% | 839,549 |
| Jul 26, 2024 | 10.81 | 10.91 | 10.68 | 10.80 | 10.80 | 1.41% | 700,519 |
| Jul 25, 2024 | 10.64 | 10.79 | 10.46 | 10.65 | 10.65 | 0.38% | 842,429 |
| Jul 24, 2024 | 10.98 | 11.05 | 10.60 | 10.61 | 10.61 | -4.07% | 520,615 |
| Jul 23, 2024 | 10.85 | 11.13 | 10.77 | 11.06 | 11.06 | 1.65% | 980,442 |
| Jul 22, 2024 | 10.55 | 10.95 | 10.55 | 10.88 | 10.88 | 2.93% | 799,554 |
| Jul 19, 2024 | 10.73 | 10.85 | 10.55 | 10.57 | 10.57 | -1.86% | 858,646 |
| Jul 18, 2024 | 10.98 | 11.17 | 10.75 | 10.77 | 10.77 | -2.89% | 979,221 |
| Jul 17, 2024 | 11.55 | 11.71 | 11.08 | 11.09 | 11.09 | -5.86% | 1,247,059 |
| Jul 16, 2024 | 11.10 | 11.78 | 11.05 | 11.78 | 11.78 | 7.09% | 1,572,350 |
| Jul 15, 2024 | 11.07 | 11.17 | 10.95 | 11.00 | 11.00 | - | 1,335,408 |
| Jul 12, 2024 | 11.10 | 11.12 | 10.97 | 11.00 | 11.00 | 0.18% | 1,244,997 |
| Jul 11, 2024 | 11.15 | 11.15 | 10.97 | 10.98 | 10.98 | 0.27% | 1,389,396 |
| Jul 10, 2024 | 10.82 | 10.96 | 10.74 | 10.95 | 10.95 | 1.11% | 581,479 |
| Jul 9, 2024 | 10.82 | 10.90 | 10.76 | 10.83 | 10.83 | -0.37% | 628,994 |
| Jul 8, 2024 | 10.84 | 10.97 | 10.79 | 10.87 | 10.87 | 1.21% | 496,213 |
| Jul 5, 2024 | 10.73 | 10.76 | 10.63 | 10.74 | 10.74 | 0.09% | 391,842 |
| Jul 3, 2024 | 10.72 | 10.85 | 10.70 | 10.73 | 10.73 | 0.19% | 286,780 |
| Jul 2, 2024 | 10.60 | 10.74 | 10.53 | 10.71 | 10.71 | 0.94% | 485,716 |
| Jul 1, 2024 | 10.81 | 10.85 | 10.59 | 10.61 | 10.61 | -1.21% | 752,967 |
| Jun 28, 2024 | 10.78 | 10.78 | 10.64 | 10.74 | 10.74 | 0.28% | 2,258,694 |