Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
19.89
+0.10 (0.51%)
At close: Jun 6, 2025, 4:00 PM
20.50
+0.61 (3.07%)
After-hours: Jun 6, 2025, 5:13 PM EDT
Mirion Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 19.99 | 20.14 | 19.74 | 19.89 | 19.89 | 0.51% | 2,011,384 |
Jun 5, 2025 | 19.71 | 19.94 | 19.42 | 19.79 | 19.79 | 1.02% | 2,209,880 |
Jun 4, 2025 | 19.43 | 19.72 | 19.30 | 19.59 | 19.59 | 0.93% | 1,852,188 |
Jun 3, 2025 | 19.41 | 19.69 | 19.31 | 19.41 | 19.41 | 0.73% | 3,995,361 |
Jun 2, 2025 | 18.99 | 19.49 | 18.80 | 19.27 | 19.27 | 0.89% | 2,114,648 |
May 30, 2025 | 19.09 | 19.22 | 18.77 | 19.10 | 19.10 | -0.78% | 3,143,948 |
May 29, 2025 | 19.50 | 19.70 | 19.10 | 19.25 | 19.25 | -1.28% | 4,406,758 |
May 28, 2025 | 19.48 | 19.64 | 19.06 | 19.50 | 19.50 | 0.31% | 3,946,792 |
May 27, 2025 | 19.11 | 19.54 | 18.82 | 19.44 | 19.44 | 3.18% | 5,291,837 |
May 23, 2025 | 17.75 | 19.32 | 17.63 | 18.84 | 18.84 | 5.84% | 10,836,231 |
May 22, 2025 | 17.91 | 18.04 | 17.77 | 17.80 | 17.80 | -1.33% | 2,616,109 |
May 21, 2025 | 18.11 | 18.90 | 17.77 | 18.04 | 18.04 | 3.44% | 15,376,547 |
May 20, 2025 | 16.55 | 17.44 | 16.43 | 17.44 | 17.44 | -0.57% | 3,894,801 |
May 19, 2025 | 16.95 | 17.60 | 16.85 | 17.54 | 17.54 | 1.80% | 1,489,309 |
May 16, 2025 | 17.14 | 17.29 | 17.00 | 17.23 | 17.23 | 0.70% | 1,001,260 |
May 15, 2025 | 17.47 | 17.52 | 17.05 | 17.11 | 17.11 | -2.51% | 1,648,272 |
May 14, 2025 | 17.48 | 17.65 | 17.37 | 17.55 | 17.55 | 0.69% | 1,555,172 |
May 13, 2025 | 17.18 | 17.66 | 17.10 | 17.43 | 17.43 | 2.83% | 1,612,673 |
May 12, 2025 | 17.06 | 17.31 | 16.81 | 16.95 | 16.95 | 3.48% | 1,652,685 |
May 9, 2025 | 16.24 | 16.41 | 16.06 | 16.38 | 16.38 | 1.55% | 947,351 |
May 8, 2025 | 16.31 | 16.42 | 16.07 | 16.13 | 16.13 | 0.19% | 1,215,323 |
May 7, 2025 | 16.16 | 16.50 | 15.98 | 16.10 | 16.10 | -0.31% | 1,345,640 |
May 6, 2025 | 15.71 | 16.29 | 15.55 | 16.15 | 16.15 | 1.25% | 1,960,838 |
May 5, 2025 | 16.03 | 16.25 | 15.92 | 15.95 | 15.95 | -1.66% | 1,909,943 |
May 2, 2025 | 16.05 | 16.33 | 16.04 | 16.22 | 16.22 | 2.98% | 1,780,730 |
May 1, 2025 | 15.78 | 16.22 | 15.53 | 15.75 | 15.75 | -0.19% | 2,751,984 |
Apr 30, 2025 | 15.28 | 16.05 | 14.62 | 15.78 | 15.78 | 1.02% | 3,213,310 |
Apr 29, 2025 | 15.38 | 15.62 | 15.30 | 15.62 | 15.62 | 1.49% | 1,468,902 |
Apr 28, 2025 | 15.27 | 15.55 | 15.14 | 15.39 | 15.39 | 0.46% | 1,612,472 |
Apr 25, 2025 | 14.84 | 15.36 | 14.70 | 15.32 | 15.32 | 2.61% | 1,394,757 |
Apr 24, 2025 | 14.34 | 14.98 | 14.28 | 14.93 | 14.93 | 4.63% | 1,734,961 |
Apr 23, 2025 | 14.58 | 14.77 | 14.25 | 14.27 | 14.27 | 3.41% | 1,536,663 |
Apr 22, 2025 | 13.64 | 13.90 | 13.61 | 13.80 | 13.80 | 2.37% | 957,971 |
Apr 21, 2025 | 13.72 | 13.82 | 13.14 | 13.48 | 13.48 | -2.32% | 1,737,322 |
Apr 17, 2025 | 13.86 | 14.05 | 13.66 | 13.80 | 13.80 | -0.29% | 914,655 |
Apr 16, 2025 | 13.80 | 13.99 | 13.56 | 13.84 | 13.84 | -0.72% | 1,348,624 |
Apr 15, 2025 | 13.74 | 14.03 | 13.74 | 13.94 | 13.94 | 1.75% | 1,023,646 |
Apr 14, 2025 | 14.02 | 14.04 | 13.66 | 13.70 | 13.70 | -0.07% | 859,997 |
Apr 11, 2025 | 13.56 | 13.90 | 13.38 | 13.71 | 13.71 | 0.88% | 1,162,893 |
Apr 10, 2025 | 13.81 | 13.95 | 13.11 | 13.59 | 13.59 | -4.90% | 1,851,932 |
Apr 9, 2025 | 13.02 | 14.64 | 12.85 | 14.29 | 14.29 | 9.84% | 2,846,447 |
Apr 8, 2025 | 13.68 | 14.15 | 12.76 | 13.01 | 13.01 | -1.29% | 2,408,912 |
Apr 7, 2025 | 12.01 | 13.59 | 12.00 | 13.18 | 13.18 | 3.78% | 2,189,926 |
Apr 4, 2025 | 12.88 | 13.13 | 12.22 | 12.70 | 12.70 | -6.89% | 1,887,813 |
Apr 3, 2025 | 14.04 | 14.19 | 13.52 | 13.64 | 13.64 | -9.25% | 1,433,386 |
Apr 2, 2025 | 14.17 | 15.08 | 14.09 | 15.03 | 15.03 | 4.74% | 1,220,766 |
Apr 1, 2025 | 14.52 | 14.79 | 14.23 | 14.35 | 14.35 | -1.03% | 1,114,088 |
Mar 31, 2025 | 14.24 | 14.61 | 14.14 | 14.50 | 14.50 | -0.89% | 1,724,593 |
Mar 28, 2025 | 14.94 | 14.98 | 14.37 | 14.63 | 14.63 | -2.07% | 1,330,436 |
Mar 27, 2025 | 15.04 | 15.19 | 14.73 | 14.94 | 14.94 | -0.73% | 1,555,595 |