Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
22.70
-1.24 (-5.18%)
At close: Sep 17, 2025, 4:00 PM EDT
23.17
+0.47 (2.07%)
After-hours: Sep 17, 2025, 7:47 PM EDT
Mirion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.11 | 24.17 | 22.68 | 22.70 | 22.70 | -5.18% | 4,103,772 |
| Sep 16, 2025 | 23.38 | 23.94 | 22.95 | 23.94 | 23.94 | 1.96% | 3,894,813 |
| Sep 15, 2025 | 23.00 | 23.64 | 22.69 | 23.48 | 23.48 | 3.30% | 3,901,375 |
| Sep 12, 2025 | 22.01 | 22.75 | 21.91 | 22.73 | 22.73 | 3.08% | 2,441,662 |
| Sep 11, 2025 | 21.49 | 22.39 | 21.41 | 22.05 | 22.05 | 3.33% | 3,931,782 |
| Sep 10, 2025 | 22.26 | 22.48 | 20.98 | 21.34 | 21.34 | -3.44% | 4,710,384 |
| Sep 9, 2025 | 22.42 | 22.57 | 21.54 | 22.10 | 22.10 | -2.21% | 4,892,429 |
| Sep 8, 2025 | 23.00 | 23.58 | 22.47 | 22.60 | 22.60 | -1.31% | 36,367,338 |
| Sep 5, 2025 | 21.93 | 23.10 | 21.86 | 22.90 | 22.90 | 9.10% | 10,782,382 |
| Sep 4, 2025 | 20.80 | 21.01 | 20.70 | 20.99 | 20.99 | 1.60% | 1,292,388 |
| Sep 3, 2025 | 20.63 | 20.91 | 20.46 | 20.66 | 20.66 | 0.24% | 1,571,521 |
| Sep 2, 2025 | 20.02 | 20.63 | 19.94 | 20.61 | 20.61 | 0.54% | 1,404,778 |
| Aug 29, 2025 | 20.74 | 20.82 | 20.22 | 20.50 | 20.50 | -1.73% | 1,510,208 |
| Aug 28, 2025 | 20.54 | 20.95 | 20.50 | 20.86 | 20.86 | 2.15% | 1,982,033 |
| Aug 27, 2025 | 20.90 | 20.90 | 20.36 | 20.42 | 20.42 | -2.48% | 2,064,938 |
| Aug 26, 2025 | 20.90 | 21.08 | 20.75 | 20.94 | 20.94 | 1.11% | 3,021,721 |
| Aug 25, 2025 | 21.15 | 21.19 | 20.65 | 20.71 | 20.71 | -0.53% | 2,015,390 |
| Aug 22, 2025 | 20.47 | 20.91 | 20.23 | 20.82 | 20.82 | 3.02% | 1,751,776 |
| Aug 21, 2025 | 20.17 | 20.44 | 19.99 | 20.21 | 20.21 | -0.15% | 1,760,843 |
| Aug 20, 2025 | 19.68 | 20.26 | 19.22 | 20.24 | 20.24 | 2.27% | 2,022,280 |
| Aug 19, 2025 | 20.37 | 20.55 | 19.64 | 19.79 | 19.79 | -3.37% | 1,922,383 |
| Aug 18, 2025 | 20.56 | 20.69 | 20.35 | 20.48 | 20.48 | -0.34% | 1,577,991 |
| Aug 15, 2025 | 20.54 | 20.71 | 20.05 | 20.55 | 20.55 | -0.44% | 2,784,921 |
| Aug 14, 2025 | 21.97 | 22.23 | 20.55 | 20.64 | 20.64 | -6.73% | 2,690,644 |
| Aug 13, 2025 | 22.53 | 22.59 | 21.54 | 22.13 | 22.13 | -0.72% | 2,353,120 |
| Aug 12, 2025 | 21.40 | 22.31 | 21.31 | 22.29 | 22.29 | 4.60% | 2,095,778 |
| Aug 11, 2025 | 20.96 | 21.47 | 20.61 | 21.31 | 21.31 | 1.38% | 1,687,442 |
| Aug 8, 2025 | 21.59 | 21.72 | 20.84 | 21.02 | 21.02 | -2.10% | 1,912,700 |
| Aug 7, 2025 | 21.55 | 21.66 | 20.98 | 21.47 | 21.47 | -0.32% | 1,968,903 |
| Aug 6, 2025 | 21.52 | 21.78 | 21.16 | 21.54 | 21.54 | 0.19% | 1,881,465 |
| Aug 5, 2025 | 20.95 | 21.55 | 20.69 | 21.50 | 21.50 | 3.32% | 3,131,653 |
| Aug 4, 2025 | 19.77 | 20.90 | 19.60 | 20.81 | 20.81 | 4.78% | 4,062,076 |
| Aug 1, 2025 | 20.06 | 20.29 | 18.18 | 19.86 | 19.86 | -11.14% | 11,246,911 |
| Jul 31, 2025 | 22.50 | 22.80 | 21.99 | 22.35 | 22.35 | -0.31% | 5,370,857 |
| Jul 30, 2025 | 22.38 | 22.80 | 22.29 | 22.42 | 22.42 | 0.54% | 3,743,726 |
| Jul 29, 2025 | 22.39 | 22.66 | 22.07 | 22.30 | 22.30 | - | 1,827,708 |
| Jul 28, 2025 | 22.00 | 22.68 | 22.00 | 22.30 | 22.30 | 1.64% | 3,559,442 |
| Jul 25, 2025 | 21.83 | 22.04 | 21.66 | 21.94 | 21.94 | 0.87% | 1,385,060 |
| Jul 24, 2025 | 21.67 | 21.86 | 21.39 | 21.75 | 21.75 | 0.05% | 1,134,910 |
| Jul 23, 2025 | 21.37 | 21.85 | 21.23 | 21.74 | 21.74 | 2.60% | 2,745,206 |
| Jul 22, 2025 | 21.55 | 21.72 | 20.79 | 21.19 | 21.19 | -2.26% | 2,572,031 |
| Jul 21, 2025 | 21.80 | 22.22 | 21.65 | 21.68 | 21.68 | -0.41% | 5,018,012 |
| Jul 18, 2025 | 21.76 | 21.93 | 21.63 | 21.77 | 21.77 | 0.18% | 1,874,028 |
| Jul 17, 2025 | 21.33 | 21.76 | 21.29 | 21.73 | 21.73 | 2.11% | 1,986,015 |
| Jul 16, 2025 | 20.80 | 21.33 | 20.65 | 21.28 | 21.28 | 2.60% | 2,531,521 |
| Jul 15, 2025 | 21.03 | 21.12 | 20.61 | 20.74 | 20.74 | -0.19% | 1,418,149 |
| Jul 14, 2025 | 20.39 | 20.89 | 20.24 | 20.78 | 20.78 | 1.76% | 1,643,197 |
| Jul 11, 2025 | 20.20 | 20.63 | 20.13 | 20.42 | 20.42 | - | 1,440,811 |
| Jul 10, 2025 | 20.82 | 20.83 | 20.16 | 20.42 | 20.42 | -1.73% | 1,696,844 |
| Jul 9, 2025 | 20.50 | 20.96 | 20.24 | 20.78 | 20.78 | 2.77% | 2,416,764 |