Skip to main content
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
13.81
-0.03 (-0.21%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202515.5515.6215.0315.0515.05-3.34%1,234,142
Mar 25, 202515.4015.7415.1915.5715.570.71%2,161,709
Mar 24, 202515.5015.5115.1215.4615.461.58%2,074,957
Mar 21, 202514.9215.3914.6715.2215.22-3,108,097
Mar 20, 202514.7815.3014.7815.2215.221.60%1,886,354
Mar 19, 202514.6215.0214.6014.9814.981.70%1,826,379
Mar 18, 202514.5914.8214.4714.7314.73-0.20%2,608,274
Mar 17, 202514.4815.0314.4314.7614.762.07%1,231,306
Mar 14, 202514.4214.5214.0714.4614.462.55%1,470,457
Mar 13, 202514.2714.3213.8814.1014.10-1.67%984,582
Mar 12, 202514.3514.4813.9714.3414.341.20%1,778,346
Mar 11, 202513.4914.4413.3414.1714.174.89%2,520,208
Mar 10, 202513.7513.8613.2113.5113.51-4.79%2,251,640
Mar 7, 202514.4914.5413.7714.1914.19-1.32%3,065,250
Mar 6, 202514.7615.1714.3314.3814.38-4.89%1,719,670
Mar 5, 202514.6815.2114.5715.1215.123.00%1,393,848
Mar 4, 202514.7515.0514.3314.6814.68-2.20%2,495,543
Mar 3, 202515.5915.6714.9615.0115.01-3.35%1,736,374
Feb 28, 202514.9015.5714.8515.5315.533.81%1,831,064
Feb 27, 202515.3215.5114.9114.9614.96-1.77%1,357,876
Feb 26, 202514.9215.5014.9015.2315.230.86%1,459,206
Feb 25, 202515.2715.5515.0415.1015.10-1.11%1,758,144
Feb 24, 202515.6815.7315.2615.2715.27-3.48%2,087,310
Feb 21, 202516.8416.9515.3715.8215.82-4.98%2,215,665
Feb 20, 202516.9517.0816.3716.6516.65-1.65%1,936,737
Feb 19, 202516.3417.2416.1316.9316.933.42%2,292,664
Feb 18, 202516.3516.5515.9316.3716.370.43%2,668,460
Feb 14, 202516.2916.4116.0116.3016.300.31%2,394,762
Feb 13, 202516.4016.9415.9016.2516.25-0.67%3,048,776
Feb 12, 202516.7216.8815.7916.3616.361.18%4,342,192
Feb 11, 202516.2016.4615.9916.1716.17-0.80%2,084,335
Feb 10, 202516.6316.7616.2216.3016.30-1.33%1,815,097
Feb 7, 202516.2916.6516.2016.5216.521.47%1,856,051
Feb 6, 202516.1317.0015.9416.2816.281.37%1,503,639