Skip to main content
logo
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
21.61
-0.31 (-1.41%)
At close: Feb 27, 2026, 4:00 PM EST
21.21
-0.40 (-1.85%)
After-hours: Feb 27, 2026, 7:57 PM EST

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202621.4621.6721.1421.6121.61-1.41%2,701,053
Feb 26, 202621.7922.0121.4021.9221.922.00%2,711,566
Feb 25, 202621.4621.6721.1321.4921.492.09%2,852,921
Feb 24, 202620.6221.7120.5321.0521.052.68%5,369,261
Feb 23, 202621.0621.2620.3320.5020.50-3.67%4,282,394
Feb 20, 202621.3221.7221.1121.2821.28-0.88%2,480,421
Feb 19, 202621.1521.7420.9021.4721.470.09%4,674,844
Feb 18, 202622.0622.3221.2421.4521.45-2.46%4,290,436
Feb 17, 202622.3522.7221.9221.9921.99-2.31%3,172,568
Feb 13, 202621.4022.5521.0122.5122.514.80%5,217,355
Feb 12, 202621.2622.3921.0821.4821.482.04%7,000,020
Feb 11, 202624.3024.3020.8421.0521.05-10.20%9,674,363
Feb 10, 202624.0924.1023.4423.4423.44-2.70%3,087,508
Feb 9, 202624.0724.7423.9724.0924.090.08%2,302,991
Feb 6, 202623.6724.2322.9124.0724.073.71%3,548,034
Feb 5, 202623.7124.0923.0223.2123.21-3.53%2,447,005
Feb 4, 202625.3825.5923.5024.0624.06-5.39%3,730,214
Feb 3, 202625.2225.7824.5725.4325.432.01%4,162,182
Feb 2, 202624.7025.3924.4624.9324.930.36%3,609,152
Jan 30, 202624.7325.4924.5224.8424.84-1.78%4,826,738
Jan 29, 202625.5725.6424.8125.2925.29-0.35%1,961,243
Jan 28, 202625.7625.9425.0625.3825.380.04%2,181,862
Jan 27, 202625.6625.8625.3225.3725.37-0.47%1,213,340
Jan 26, 202625.6025.9625.2525.4925.49-0.08%1,267,636
Jan 23, 202626.4326.5025.2625.5125.51-4.42%1,609,212
Jan 22, 202627.3927.4926.3426.6926.69-0.34%1,271,726
Jan 21, 202626.6327.0725.7326.7826.781.98%1,983,493
Jan 20, 202626.3927.1726.1126.2626.26-2.49%1,906,843
Jan 16, 202626.8327.2026.5026.9326.93-0.26%1,754,958
Jan 15, 202626.8627.4026.5827.0027.002.86%2,240,075
Jan 14, 202626.5326.8926.0126.2526.25-1.65%2,814,146
Jan 13, 202626.7227.2126.2226.6926.690.57%2,305,215
Jan 12, 202625.7126.6225.6826.5426.542.19%1,901,599
Jan 9, 202625.2527.1025.2525.9725.977.05%6,132,630
Jan 8, 202624.2624.5023.8924.2624.26-0.57%1,522,693
Jan 7, 202625.2225.3524.3024.4024.40-3.17%1,711,904
Jan 6, 202624.5825.2723.9525.2025.202.23%2,972,929
Jan 5, 202624.2124.8723.8024.6524.653.44%2,557,425
Jan 2, 202623.7023.9023.3923.8323.831.75%1,757,864
Dec 31, 202523.7823.9123.2923.4223.42-1.18%1,921,654
Dec 30, 202523.8324.0923.6223.7023.70-0.29%1,179,822
Dec 29, 202523.5024.0123.5023.7723.770.08%1,374,137
Dec 26, 202524.0224.1523.7123.7523.75-0.92%1,012,504
Dec 24, 202523.7524.0623.5723.9723.970.38%709,848
Dec 23, 202523.6224.0623.5123.8823.880.29%1,738,748
Dec 22, 202523.8923.9123.4323.8123.811.10%1,492,481
Dec 19, 202523.2223.8323.2123.5523.551.42%3,897,897
Dec 18, 202523.5623.6823.0323.2223.221.04%1,827,156
Dec 17, 202524.3024.4022.8922.9822.98-4.84%3,164,205
Dec 16, 202524.4024.6423.8424.1524.15-0.70%2,188,680