Skip to main content
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
19.89
+0.10 (0.51%)
At close: Jun 6, 2025, 4:00 PM
20.50
+0.61 (3.07%)
After-hours: Jun 6, 2025, 5:13 PM EDT

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.9920.1419.7419.8919.890.51%2,011,384
Jun 5, 202519.7119.9419.4219.7919.791.02%2,209,880
Jun 4, 202519.4319.7219.3019.5919.590.93%1,852,188
Jun 3, 202519.4119.6919.3119.4119.410.73%3,995,361
Jun 2, 202518.9919.4918.8019.2719.270.89%2,114,648
May 30, 202519.0919.2218.7719.1019.10-0.78%3,143,948
May 29, 202519.5019.7019.1019.2519.25-1.28%4,406,758
May 28, 202519.4819.6419.0619.5019.500.31%3,946,792
May 27, 202519.1119.5418.8219.4419.443.18%5,291,837
May 23, 202517.7519.3217.6318.8418.845.84%10,836,231
May 22, 202517.9118.0417.7717.8017.80-1.33%2,616,109
May 21, 202518.1118.9017.7718.0418.043.44%15,376,547
May 20, 202516.5517.4416.4317.4417.44-0.57%3,894,801
May 19, 202516.9517.6016.8517.5417.541.80%1,489,309
May 16, 202517.1417.2917.0017.2317.230.70%1,001,260
May 15, 202517.4717.5217.0517.1117.11-2.51%1,648,272
May 14, 202517.4817.6517.3717.5517.550.69%1,555,172
May 13, 202517.1817.6617.1017.4317.432.83%1,612,673
May 12, 202517.0617.3116.8116.9516.953.48%1,652,685
May 9, 202516.2416.4116.0616.3816.381.55%947,351
May 8, 202516.3116.4216.0716.1316.130.19%1,215,323
May 7, 202516.1616.5015.9816.1016.10-0.31%1,345,640
May 6, 202515.7116.2915.5516.1516.151.25%1,960,838
May 5, 202516.0316.2515.9215.9515.95-1.66%1,909,943
May 2, 202516.0516.3316.0416.2216.222.98%1,780,730
May 1, 202515.7816.2215.5315.7515.75-0.19%2,751,984
Apr 30, 202515.2816.0514.6215.7815.781.02%3,213,310
Apr 29, 202515.3815.6215.3015.6215.621.49%1,468,902
Apr 28, 202515.2715.5515.1415.3915.390.46%1,612,472
Apr 25, 202514.8415.3614.7015.3215.322.61%1,394,757
Apr 24, 202514.3414.9814.2814.9314.934.63%1,734,961
Apr 23, 202514.5814.7714.2514.2714.273.41%1,536,663
Apr 22, 202513.6413.9013.6113.8013.802.37%957,971
Apr 21, 202513.7213.8213.1413.4813.48-2.32%1,737,322
Apr 17, 202513.8614.0513.6613.8013.80-0.29%914,655
Apr 16, 202513.8013.9913.5613.8413.84-0.72%1,348,624
Apr 15, 202513.7414.0313.7413.9413.941.75%1,023,646
Apr 14, 202514.0214.0413.6613.7013.70-0.07%859,997
Apr 11, 202513.5613.9013.3813.7113.710.88%1,162,893
Apr 10, 202513.8113.9513.1113.5913.59-4.90%1,851,932
Apr 9, 202513.0214.6412.8514.2914.299.84%2,846,447
Apr 8, 202513.6814.1512.7613.0113.01-1.29%2,408,912
Apr 7, 202512.0113.5912.0013.1813.183.78%2,189,926
Apr 4, 202512.8813.1312.2212.7012.70-6.89%1,887,813
Apr 3, 202514.0414.1913.5213.6413.64-9.25%1,433,386
Apr 2, 202514.1715.0814.0915.0315.034.74%1,220,766
Apr 1, 202514.5214.7914.2314.3514.35-1.03%1,114,088
Mar 31, 202514.2414.6114.1414.5014.50-0.89%1,724,593
Mar 28, 202514.9414.9814.3714.6314.63-2.07%1,330,436
Mar 27, 202515.0415.1914.7314.9414.94-0.73%1,555,595