Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
23.33
-0.55 (-2.32%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Mirion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 24.02 | 24.28 | 23.20 | 23.36 | - | -2.18% | 2,005,979 |
| Oct 8, 2025 | 23.46 | 24.77 | 23.21 | 23.88 | 23.88 | 3.24% | 6,470,571 |
| Oct 7, 2025 | 23.30 | 23.80 | 22.98 | 23.13 | 23.13 | -0.17% | 3,457,204 |
| Oct 6, 2025 | 23.10 | 23.56 | 22.78 | 23.17 | 23.17 | 1.67% | 3,165,432 |
| Oct 3, 2025 | 23.15 | 23.53 | 22.59 | 22.79 | 22.79 | -0.44% | 4,048,136 |
| Oct 2, 2025 | 23.45 | 23.45 | 22.48 | 22.89 | 22.89 | -0.91% | 4,062,814 |
| Oct 1, 2025 | 22.80 | 23.51 | 22.68 | 23.10 | 23.10 | -0.69% | 3,619,343 |
| Sep 30, 2025 | 22.82 | 23.45 | 22.75 | 23.26 | 23.26 | 3.42% | 8,459,990 |
| Sep 29, 2025 | 23.85 | 24.22 | 22.39 | 22.49 | 22.49 | -5.35% | 11,912,531 |
| Sep 26, 2025 | 22.91 | 24.60 | 22.26 | 23.76 | 23.76 | 10.87% | 25,861,180 |
| Sep 25, 2025 | 20.65 | 21.44 | 19.59 | 21.43 | 21.43 | -2.46% | 12,822,899 |
| Sep 24, 2025 | 24.72 | 25.00 | 21.86 | 21.97 | 21.97 | -10.69% | 7,472,876 |
| Sep 23, 2025 | 24.71 | 25.16 | 24.33 | 24.60 | 24.60 | 0.37% | 2,388,425 |
| Sep 22, 2025 | 24.27 | 24.59 | 23.37 | 24.51 | 24.51 | 0.29% | 2,818,902 |
| Sep 19, 2025 | 24.81 | 24.95 | 24.18 | 24.44 | 24.44 | -0.65% | 13,837,728 |
| Sep 18, 2025 | 22.97 | 24.72 | 22.85 | 24.60 | 24.60 | 8.37% | 8,092,568 |
| Sep 17, 2025 | 24.11 | 24.17 | 22.68 | 22.70 | 22.70 | -5.18% | 4,104,013 |
| 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 |