Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
14.63
-0.31 (-2.07%)
At close: Mar 28, 2025, 4:00 PM
14.65
+0.02 (0.13%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Mirion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.94 | 14.98 | 14.37 | 14.63 | 14.63 | -2.07% | 1,330,222 |
| 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 |
| Feb 27, 2025 | 15.32 | 15.51 | 14.91 | 14.96 | 14.96 | -1.77% | 1,357,876 |
| Feb 26, 2025 | 14.92 | 15.50 | 14.90 | 15.23 | 15.23 | 0.86% | 1,459,206 |
| Feb 25, 2025 | 15.27 | 15.55 | 15.04 | 15.10 | 15.10 | -1.11% | 1,758,144 |
| Feb 24, 2025 | 15.68 | 15.73 | 15.26 | 15.27 | 15.27 | -3.48% | 2,087,310 |
| Feb 21, 2025 | 16.84 | 16.95 | 15.37 | 15.82 | 15.82 | -4.98% | 2,215,665 |
| Feb 20, 2025 | 16.95 | 17.08 | 16.37 | 16.65 | 16.65 | -1.65% | 1,936,737 |
| Feb 19, 2025 | 16.34 | 17.24 | 16.13 | 16.93 | 16.93 | 3.42% | 2,292,664 |
| Feb 18, 2025 | 16.35 | 16.55 | 15.93 | 16.37 | 16.37 | 0.43% | 2,668,460 |
| Feb 14, 2025 | 16.29 | 16.41 | 16.01 | 16.30 | 16.30 | 0.31% | 2,394,762 |
| Feb 13, 2025 | 16.40 | 16.94 | 15.90 | 16.25 | 16.25 | -0.67% | 3,048,776 |
| Feb 12, 2025 | 16.72 | 16.88 | 15.79 | 16.36 | 16.36 | 1.18% | 4,342,192 |
| Feb 11, 2025 | 16.20 | 16.46 | 15.99 | 16.17 | 16.17 | -0.80% | 2,084,335 |
| Feb 10, 2025 | 16.63 | 16.76 | 16.22 | 16.30 | 16.30 | -1.33% | 1,815,097 |
| Feb 7, 2025 | 16.29 | 16.65 | 16.20 | 16.52 | 16.52 | 1.47% | 1,856,051 |
| Feb 6, 2025 | 16.13 | 17.00 | 15.94 | 16.28 | 16.28 | 1.37% | 1,503,639 |
| Feb 5, 2025 | 16.08 | 16.27 | 15.90 | 16.06 | 16.06 | 1.20% | 1,253,240 |
| Feb 4, 2025 | 15.49 | 15.97 | 15.43 | 15.87 | 15.87 | 1.73% | 1,682,903 |
| Feb 3, 2025 | 15.24 | 15.78 | 15.24 | 15.60 | 15.60 | -1.52% | 1,305,363 |
| Jan 31, 2025 | 15.87 | 16.21 | 15.71 | 15.84 | 15.84 | - | 1,372,211 |
| Jan 30, 2025 | 15.74 | 16.19 | 15.68 | 15.84 | 15.84 | 1.73% | 2,305,197 |
| Jan 29, 2025 | 14.83 | 15.58 | 14.80 | 15.57 | 15.57 | 5.63% | 2,682,758 |
| Jan 28, 2025 | 15.02 | 15.09 | 14.54 | 14.74 | 14.74 | 0.68% | 3,602,657 |
| Jan 27, 2025 | 16.80 | 16.80 | 14.43 | 14.64 | 14.64 | -19.16% | 5,843,867 |
| Jan 24, 2025 | 18.21 | 18.24 | 17.94 | 18.11 | 18.11 | -0.93% | 1,853,684 |
| Jan 23, 2025 | 17.74 | 18.45 | 17.55 | 18.28 | 18.28 | 2.47% | 2,510,034 |
| Jan 22, 2025 | 17.33 | 17.85 | 17.12 | 17.84 | 17.84 | 3.96% | 1,951,387 |
| Jan 21, 2025 | 16.73 | 17.27 | 16.57 | 17.16 | 17.16 | 3.69% | 1,455,672 |
| Jan 17, 2025 | 16.68 | 16.76 | 16.43 | 16.55 | 16.55 | 1.78% | 1,229,019 |
| Jan 16, 2025 | 16.44 | 16.60 | 16.23 | 16.26 | 16.26 | -0.91% | 1,772,237 |