Mirion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	18.98	19.98	18.88	19.69	19.69	1.29%	2,823,967
Mar 18, 2026	19.09	19.80	19.04	19.44	19.44	0.93%	4,694,771
Mar 17, 2026	18.55	19.28	18.31	19.26	19.26	3.83%	5,573,372
Mar 16, 2026	19.25	19.52	18.55	18.55	18.55	-0.75%	5,149,118
Mar 13, 2026	20.33	20.48	18.61	18.69	18.69	-6.74%	8,037,955
Mar 12, 2026	21.19	21.43	20.03	20.04	20.04	-7.27%	3,570,992
Mar 11, 2026	21.22	21.73	21.03	21.61	21.61	1.17%	2,266,536
Mar 10, 2026	21.49	21.83	21.09	21.36	21.36	-0.28%	2,345,128
Mar 9, 2026	19.99	21.49	19.54	21.42	21.42	4.28%	5,231,492
Mar 6, 2026	20.57	21.15	20.51	20.54	20.54	-3.70%	2,052,792
Mar 5, 2026	21.17	21.64	20.52	21.33	21.33	-1.25%	2,844,007
Mar 4, 2026	22.23	22.37	21.52	21.60	21.60	-1.37%	2,037,855
Mar 3, 2026	21.50	22.16	21.40	21.90	21.90	-1.71%	2,864,675
Mar 2, 2026	21.03	22.31	21.00	22.28	22.28	3.10%	2,901,947
Feb 27, 2026	21.46	21.67	21.14	21.61	21.61	-1.41%	2,701,053
Feb 26, 2026	21.79	22.01	21.40	21.92	21.92	2.00%	2,711,566
Feb 25, 2026	21.46	21.67	21.13	21.49	21.49	2.09%	2,852,921
Feb 24, 2026	20.62	21.71	20.53	21.05	21.05	2.68%	5,369,261
Feb 23, 2026	21.06	21.26	20.33	20.50	20.50	-3.67%	4,282,394
Feb 20, 2026	21.32	21.72	21.11	21.28	21.28	-0.88%	2,480,421
Feb 19, 2026	21.15	21.74	20.90	21.47	21.47	0.09%	4,674,844
Feb 18, 2026	22.06	22.32	21.24	21.45	21.45	-2.46%	4,290,436
Feb 17, 2026	22.35	22.72	21.92	21.99	21.99	-2.31%	3,172,568
Feb 13, 2026	21.40	22.55	21.01	22.51	22.51	4.80%	5,217,355
Feb 12, 2026	21.26	22.39	21.08	21.48	21.48	2.04%	7,000,020
Feb 11, 2026	24.30	24.30	20.84	21.05	21.05	-10.20%	9,674,363
Feb 10, 2026	24.09	24.10	23.44	23.44	23.44	-2.70%	3,087,508
Feb 9, 2026	24.07	24.74	23.97	24.09	24.09	0.08%	2,302,991
Feb 6, 2026	23.67	24.23	22.91	24.07	24.07	3.71%	3,548,034
Feb 5, 2026	23.71	24.09	23.02	23.21	23.21	-3.53%	2,447,005
Feb 4, 2026	25.38	25.59	23.50	24.06	24.06	-5.39%	3,730,214
Feb 3, 2026	25.22	25.78	24.57	25.43	25.43	2.01%	4,162,182
Feb 2, 2026	24.70	25.39	24.46	24.93	24.93	0.36%	3,609,152
Jan 30, 2026	24.73	25.49	24.52	24.84	24.84	-1.78%	4,826,738
Jan 29, 2026	25.57	25.64	24.81	25.29	25.29	-0.35%	1,961,243
Jan 28, 2026	25.76	25.94	25.06	25.38	25.38	0.04%	2,181,862
Jan 27, 2026	25.66	25.86	25.32	25.37	25.37	-0.47%	1,213,340
Jan 26, 2026	25.60	25.96	25.25	25.49	25.49	-0.08%	1,267,636
Jan 23, 2026	26.43	26.50	25.26	25.51	25.51	-4.42%	1,609,212
Jan 22, 2026	27.39	27.49	26.34	26.69	26.69	-0.34%	1,271,726
Jan 21, 2026	26.63	27.07	25.73	26.78	26.78	1.98%	1,983,493
Jan 20, 2026	26.39	27.17	26.11	26.26	26.26	-2.49%	1,906,843
Jan 16, 2026	26.83	27.20	26.50	26.93	26.93	-0.26%	1,754,958
Jan 15, 2026	26.86	27.40	26.58	27.00	27.00	2.86%	2,240,075
Jan 14, 2026	26.53	26.89	26.01	26.25	26.25	-1.65%	2,814,146
Jan 13, 2026	26.72	27.21	26.22	26.69	26.69	0.57%	2,305,215
Jan 12, 2026	25.71	26.62	25.68	26.54	26.54	2.19%	1,901,599
Jan 9, 2026	25.25	27.10	25.25	25.97	25.97	7.05%	6,132,630
Jan 8, 2026	24.26	24.50	23.89	24.26	24.26	-0.57%	1,522,693
Jan 7, 2026	25.22	25.35	24.30	24.40	24.40	-3.17%	1,711,904