Skip to main content
logo
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
29.75
+4.56 (18.10%)
At close: Oct 29, 2025, 4:00 PM EDT
29.75
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202525.1630.2124.2729.7529.7518.10%12,526,484
Oct 28, 202526.0026.1224.7425.1925.192.65%5,966,150
Oct 27, 202525.3325.3924.2924.5424.54-1.05%3,911,948
Oct 24, 202524.5624.9824.3624.8024.803.16%2,511,447
Oct 23, 202523.4824.0923.4524.0424.042.82%3,214,368
Oct 22, 202524.0024.1922.8023.3823.38-2.91%3,682,548
Oct 21, 202524.7525.1124.0324.0824.08-3.41%3,154,192
Oct 20, 202524.5425.0524.3024.9324.933.14%3,061,444
Oct 17, 202523.9824.6523.9024.1724.17-1.15%3,484,638
Oct 16, 202525.1625.5024.4424.4524.45-1.93%2,547,307
Oct 15, 202525.1525.5424.7224.9324.930.32%4,367,223
Oct 14, 202523.7924.9723.7424.8524.851.72%3,475,824
Oct 13, 202523.8124.7023.7224.4324.435.67%4,744,506
Oct 10, 202523.4823.7622.8923.1223.12-1.15%2,984,143
Oct 9, 202524.0224.2823.2023.3923.39-2.05%4,399,029
Oct 8, 202523.4624.7723.2123.8823.883.24%6,470,571
Oct 7, 202523.3023.8022.9823.1323.13-0.17%3,457,204
Oct 6, 202523.1023.5622.7823.1723.171.67%3,165,432
Oct 3, 202523.1523.5322.5922.7922.79-0.44%4,048,136
Oct 2, 202523.4523.4522.4822.8922.89-0.91%4,062,814
Oct 1, 202522.8023.5122.6823.1023.10-0.69%3,619,343
Sep 30, 202522.8223.4522.7523.2623.263.42%8,459,990
Sep 29, 202523.8524.2222.3922.4922.49-5.35%11,912,531
Sep 26, 202522.9124.6022.2623.7623.7610.87%25,861,180
Sep 25, 202520.6521.4419.5921.4321.43-2.46%12,822,899
Sep 24, 202524.7225.0021.8621.9721.97-10.69%7,472,876
Sep 23, 202524.7125.1624.3324.6024.600.37%2,388,425
Sep 22, 202524.2724.5923.3724.5124.510.29%2,818,902
Sep 19, 202524.8124.9524.1824.4424.44-0.65%13,837,728
Sep 18, 202522.9724.7222.8524.6024.608.37%8,092,568
Sep 17, 202524.1124.1722.6822.7022.70-5.18%4,104,013
Sep 16, 202523.3823.9422.9523.9423.941.96%3,894,813
Sep 15, 202523.0023.6422.6923.4823.483.30%3,901,375
Sep 12, 202522.0122.7521.9122.7322.733.08%2,441,662
Sep 11, 202521.4922.3921.4122.0522.053.33%3,931,782
Sep 10, 202522.2622.4820.9821.3421.34-3.44%4,710,384
Sep 9, 202522.4222.5721.5422.1022.10-2.21%4,892,429
Sep 8, 202523.0023.5822.4722.6022.60-1.31%36,367,338
Sep 5, 202521.9323.1021.8622.9022.909.10%10,782,382
Sep 4, 202520.8021.0120.7020.9920.991.60%1,292,388
Sep 3, 202520.6320.9120.4620.6620.660.24%1,571,521
Sep 2, 202520.0220.6319.9420.6120.610.54%1,404,778
Aug 29, 202520.7420.8220.2220.5020.50-1.73%1,510,208
Aug 28, 202520.5420.9520.5020.8620.862.15%1,982,033
Aug 27, 202520.9020.9020.3620.4220.42-2.48%2,064,938
Aug 26, 202520.9021.0820.7520.9420.941.11%3,021,721
Aug 25, 202521.1521.1920.6520.7120.71-0.53%2,015,390
Aug 22, 202520.4720.9120.2320.8220.823.02%1,751,776
Aug 21, 202520.1720.4419.9920.2120.21-0.15%1,760,843
Aug 20, 202519.6820.2619.2220.2420.242.27%2,022,280