Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
23.75
-0.22 (-0.92%)
Dec 26, 2025, 4:00 PM EST - Market closed
Mirion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 24.02 | 24.15 | 23.71 | 23.75 | 23.75 | -0.92% | 1,012,504 |
| Dec 24, 2025 | 23.75 | 24.06 | 23.57 | 23.97 | 23.97 | 0.38% | 709,848 |
| Dec 23, 2025 | 23.62 | 24.06 | 23.51 | 23.88 | 23.88 | 0.29% | 1,738,748 |
| Dec 22, 2025 | 23.89 | 23.91 | 23.43 | 23.81 | 23.81 | 1.10% | 1,492,481 |
| Dec 19, 2025 | 23.22 | 23.83 | 23.21 | 23.55 | 23.55 | 1.42% | 3,897,897 |
| Dec 18, 2025 | 23.56 | 23.68 | 23.03 | 23.22 | 23.22 | 1.04% | 1,827,156 |
| Dec 17, 2025 | 24.30 | 24.40 | 22.89 | 22.98 | 22.98 | -4.84% | 3,164,205 |
| Dec 16, 2025 | 24.40 | 24.64 | 23.84 | 24.15 | 24.15 | -0.70% | 2,188,680 |
| Dec 15, 2025 | 24.89 | 24.89 | 24.29 | 24.32 | 24.32 | -1.42% | 2,047,871 |
| Dec 12, 2025 | 26.14 | 26.24 | 24.48 | 24.67 | 24.67 | -6.16% | 2,727,931 |
| Dec 11, 2025 | 25.13 | 26.36 | 24.77 | 26.29 | 26.29 | 4.28% | 2,569,796 |
| Dec 10, 2025 | 25.01 | 25.60 | 24.52 | 25.21 | 25.21 | 0.04% | 2,898,652 |
| Dec 9, 2025 | 25.10 | 25.77 | 25.10 | 25.20 | 25.20 | -0.36% | 2,741,934 |
| Dec 8, 2025 | 25.62 | 25.77 | 24.82 | 25.29 | 25.29 | 1.08% | 2,766,059 |
| Dec 5, 2025 | 25.65 | 25.68 | 24.75 | 25.02 | 25.02 | -1.88% | 2,662,367 |
| Dec 4, 2025 | 24.97 | 25.75 | 24.97 | 25.50 | 25.50 | 1.51% | 2,837,615 |
| Dec 3, 2025 | 24.83 | 25.45 | 24.50 | 25.12 | 25.12 | 1.21% | 5,351,910 |
| Dec 2, 2025 | 25.51 | 26.03 | 24.72 | 24.82 | 24.82 | -1.35% | 2,669,369 |
| Dec 1, 2025 | 25.38 | 25.70 | 24.81 | 25.16 | 25.16 | -3.31% | 2,898,166 |
| Nov 28, 2025 | 26.04 | 26.29 | 25.64 | 26.02 | 26.02 | 0.66% | 946,046 |
| Nov 26, 2025 | 25.51 | 26.28 | 25.47 | 25.85 | 25.85 | 1.69% | 3,963,168 |
| Nov 25, 2025 | 25.30 | 25.78 | 24.83 | 25.42 | 25.42 | 1.97% | 3,559,735 |
| Nov 24, 2025 | 23.89 | 24.99 | 23.89 | 24.93 | 24.93 | 4.75% | 3,956,780 |
| Nov 21, 2025 | 22.69 | 24.27 | 22.49 | 23.80 | 23.80 | 5.45% | 5,388,116 |
| Nov 20, 2025 | 24.88 | 25.07 | 22.48 | 22.57 | 22.57 | -6.08% | 4,035,907 |
| Nov 19, 2025 | 23.99 | 24.62 | 23.12 | 24.03 | 24.03 | 0.71% | 4,380,816 |
| Nov 18, 2025 | 24.15 | 24.54 | 23.60 | 23.86 | 23.86 | -2.17% | 3,101,373 |
| Nov 17, 2025 | 24.66 | 25.30 | 23.96 | 24.39 | 24.39 | -2.09% | 3,023,537 |
| Nov 14, 2025 | 23.13 | 25.35 | 23.00 | 24.91 | 24.91 | 3.71% | 4,597,172 |
| Nov 13, 2025 | 26.83 | 27.12 | 24.01 | 24.02 | 24.02 | -12.18% | 6,074,806 |
| Nov 12, 2025 | 27.06 | 28.00 | 26.80 | 27.35 | 27.35 | 1.94% | 4,053,481 |
| Nov 11, 2025 | 27.05 | 27.11 | 26.52 | 26.83 | 26.83 | -1.14% | 2,625,453 |
| Nov 10, 2025 | 28.15 | 28.28 | 27.09 | 27.14 | 27.14 | -1.13% | 2,946,533 |
| Nov 7, 2025 | 27.27 | 27.46 | 26.39 | 27.45 | 27.45 | -0.36% | 3,814,115 |
| Nov 6, 2025 | 28.70 | 28.71 | 27.29 | 27.55 | 27.55 | -3.50% | 4,299,218 |
| Nov 5, 2025 | 28.31 | 28.81 | 27.85 | 28.55 | 28.55 | 2.62% | 2,959,475 |
| Nov 4, 2025 | 28.50 | 28.76 | 27.77 | 27.82 | 27.82 | -5.41% | 3,932,390 |
| Nov 3, 2025 | 29.56 | 29.76 | 29.01 | 29.41 | 29.41 | 0.14% | 4,593,066 |
| Oct 31, 2025 | 29.37 | 29.83 | 28.75 | 29.37 | 29.37 | 1.17% | 6,003,157 |
| Oct 30, 2025 | 29.70 | 30.28 | 28.86 | 29.03 | 29.03 | -2.42% | 5,582,010 |
| Oct 29, 2025 | 25.16 | 30.21 | 24.27 | 29.75 | 29.75 | 18.10% | 12,669,661 |
| Oct 28, 2025 | 26.00 | 26.12 | 24.74 | 25.19 | 25.19 | 2.65% | 5,966,150 |
| Oct 27, 2025 | 25.33 | 25.39 | 24.29 | 24.54 | 24.54 | -1.05% | 3,911,948 |
| Oct 24, 2025 | 24.56 | 24.98 | 24.36 | 24.80 | 24.80 | 3.16% | 2,511,447 |
| Oct 23, 2025 | 23.48 | 24.09 | 23.45 | 24.04 | 24.04 | 2.82% | 3,214,368 |
| Oct 22, 2025 | 24.00 | 24.19 | 22.80 | 23.38 | 23.38 | -2.91% | 3,682,548 |
| Oct 21, 2025 | 24.75 | 25.11 | 24.03 | 24.08 | 24.08 | -3.41% | 3,154,192 |
| Oct 20, 2025 | 24.54 | 25.05 | 24.30 | 24.93 | 24.93 | 3.14% | 3,061,444 |
| Oct 17, 2025 | 23.98 | 24.65 | 23.90 | 24.17 | 24.17 | -1.15% | 3,484,638 |
| Oct 16, 2025 | 25.16 | 25.50 | 24.44 | 24.45 | 24.45 | -1.93% | 2,547,307 |