Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
16.08
-0.05 (-0.31%)
May 9, 2025, 12:59 PM - Market open
Mirion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 16.24 | 16.35 | 16.06 | 16.15 | - | 0.12% | 176,804 |
| May 8, 2025 | 16.31 | 16.42 | 16.07 | 16.13 | 16.13 | 0.19% | 1,215,323 |
| May 7, 2025 | 16.16 | 16.50 | 15.98 | 16.10 | 16.10 | -0.31% | 1,345,640 |
| May 6, 2025 | 15.71 | 16.29 | 15.55 | 16.15 | 16.15 | 1.25% | 1,960,838 |
| May 5, 2025 | 16.03 | 16.25 | 15.92 | 15.95 | 15.95 | -1.66% | 1,909,943 |
| May 2, 2025 | 16.05 | 16.33 | 16.04 | 16.22 | 16.22 | 2.98% | 1,780,730 |
| May 1, 2025 | 15.78 | 16.22 | 15.53 | 15.75 | 15.75 | -0.19% | 2,751,984 |
| Apr 30, 2025 | 15.28 | 16.05 | 14.62 | 15.78 | 15.78 | 1.02% | 3,213,310 |
| Apr 29, 2025 | 15.38 | 15.62 | 15.30 | 15.62 | 15.62 | 1.49% | 1,468,902 |
| Apr 28, 2025 | 15.27 | 15.55 | 15.14 | 15.39 | 15.39 | 0.46% | 1,612,472 |
| Apr 25, 2025 | 14.84 | 15.36 | 14.70 | 15.32 | 15.32 | 2.61% | 1,394,757 |
| Apr 24, 2025 | 14.34 | 14.98 | 14.28 | 14.93 | 14.93 | 4.63% | 1,734,961 |
| Apr 23, 2025 | 14.58 | 14.77 | 14.25 | 14.27 | 14.27 | 3.41% | 1,536,663 |
| Apr 22, 2025 | 13.64 | 13.90 | 13.61 | 13.80 | 13.80 | 2.37% | 957,971 |
| Apr 21, 2025 | 13.72 | 13.82 | 13.14 | 13.48 | 13.48 | -2.32% | 1,737,322 |
| Apr 17, 2025 | 13.86 | 14.05 | 13.66 | 13.80 | 13.80 | -0.29% | 914,655 |
| Apr 16, 2025 | 13.80 | 13.99 | 13.56 | 13.84 | 13.84 | -0.72% | 1,348,624 |
| Apr 15, 2025 | 13.74 | 14.03 | 13.74 | 13.94 | 13.94 | 1.75% | 1,023,646 |
| Apr 14, 2025 | 14.02 | 14.04 | 13.66 | 13.70 | 13.70 | -0.07% | 859,997 |
| Apr 11, 2025 | 13.56 | 13.90 | 13.38 | 13.71 | 13.71 | 0.88% | 1,162,893 |
| Apr 10, 2025 | 13.81 | 13.95 | 13.11 | 13.59 | 13.59 | -4.90% | 1,851,932 |
| Apr 9, 2025 | 13.02 | 14.64 | 12.85 | 14.29 | 14.29 | 9.84% | 2,846,447 |
| Apr 8, 2025 | 13.68 | 14.15 | 12.76 | 13.01 | 13.01 | -1.29% | 2,408,912 |
| Apr 7, 2025 | 12.01 | 13.59 | 12.00 | 13.18 | 13.18 | 3.78% | 2,189,926 |
| Apr 4, 2025 | 12.88 | 13.13 | 12.22 | 12.70 | 12.70 | -6.89% | 1,887,813 |
| Apr 3, 2025 | 14.04 | 14.19 | 13.52 | 13.64 | 13.64 | -9.25% | 1,433,386 |
| Apr 2, 2025 | 14.17 | 15.08 | 14.09 | 15.03 | 15.03 | 4.74% | 1,220,766 |
| Apr 1, 2025 | 14.52 | 14.79 | 14.23 | 14.35 | 14.35 | -1.03% | 1,114,088 |
| Mar 31, 2025 | 14.24 | 14.61 | 14.14 | 14.50 | 14.50 | -0.89% | 1,724,593 |
| Mar 28, 2025 | 14.94 | 14.98 | 14.37 | 14.63 | 14.63 | -2.07% | 1,330,436 |
| Mar 27, 2025 | 15.04 | 15.19 | 14.73 | 14.94 | 14.94 | -0.73% | 1,555,595 |
| Mar 26, 2025 | 15.55 | 15.62 | 15.03 | 15.05 | 15.05 | -3.34% | 1,234,142 |
| Mar 25, 2025 | 15.40 | 15.74 | 15.19 | 15.57 | 15.57 | 0.71% | 2,161,709 |
| Mar 24, 2025 | 15.50 | 15.51 | 15.12 | 15.46 | 15.46 | 1.58% | 2,074,957 |
| Mar 21, 2025 | 14.92 | 15.39 | 14.67 | 15.22 | 15.22 | - | 3,108,097 |
| Mar 20, 2025 | 14.78 | 15.30 | 14.78 | 15.22 | 15.22 | 1.60% | 1,886,354 |
| Mar 19, 2025 | 14.62 | 15.02 | 14.60 | 14.98 | 14.98 | 1.70% | 1,826,379 |
| Mar 18, 2025 | 14.59 | 14.82 | 14.47 | 14.73 | 14.73 | -0.20% | 2,608,274 |
| Mar 17, 2025 | 14.48 | 15.03 | 14.43 | 14.76 | 14.76 | 2.07% | 1,231,306 |
| Mar 14, 2025 | 14.42 | 14.52 | 14.07 | 14.46 | 14.46 | 2.55% | 1,470,457 |
| Mar 13, 2025 | 14.27 | 14.32 | 13.88 | 14.10 | 14.10 | -1.67% | 984,582 |
| Mar 12, 2025 | 14.35 | 14.48 | 13.97 | 14.34 | 14.34 | 1.20% | 1,778,346 |
| Mar 11, 2025 | 13.49 | 14.44 | 13.34 | 14.17 | 14.17 | 4.89% | 2,520,208 |
| Mar 10, 2025 | 13.75 | 13.86 | 13.21 | 13.51 | 13.51 | -4.79% | 2,251,640 |
| Mar 7, 2025 | 14.49 | 14.54 | 13.77 | 14.19 | 14.19 | -1.32% | 3,065,250 |
| Mar 6, 2025 | 14.76 | 15.17 | 14.33 | 14.38 | 14.38 | -4.89% | 1,719,670 |
| Mar 5, 2025 | 14.68 | 15.21 | 14.57 | 15.12 | 15.12 | 3.00% | 1,393,848 |
| Mar 4, 2025 | 14.75 | 15.05 | 14.33 | 14.68 | 14.68 | -2.20% | 2,495,543 |
| Mar 3, 2025 | 15.59 | 15.67 | 14.96 | 15.01 | 15.01 | -3.35% | 1,736,374 |
| Feb 28, 2025 | 14.90 | 15.57 | 14.85 | 15.53 | 15.53 | 3.81% | 1,831,064 |