Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
11.02
+0.35 (3.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.51 | 10.77 | 10.36 | 10.67 | 10.67 | 1.52% | 2,253,003 |
| Sep 24, 2024 | 10.75 | 10.75 | 10.30 | 10.51 | 10.51 | -2.23% | 1,520,562 |
| Sep 23, 2024 | 10.78 | 10.96 | 10.73 | 10.75 | 10.75 | 0.66% | 1,665,857 |
| Sep 20, 2024 | 9.59 | 10.78 | 9.58 | 10.68 | 10.68 | 6.59% | 3,683,265 |
| Sep 19, 2024 | 10.11 | 10.13 | 9.86 | 10.02 | 10.02 | 2.04% | 749,947 |
| Sep 18, 2024 | 9.81 | 10.06 | 9.74 | 9.82 | 9.82 | 0.20% | 1,055,677 |
| Sep 17, 2024 | 9.92 | 9.97 | 9.78 | 9.80 | 9.80 | -0.20% | 666,850 |
| Sep 16, 2024 | 9.95 | 9.96 | 9.68 | 9.82 | 9.82 | -1.21% | 668,283 |
| Sep 13, 2024 | 9.82 | 10.00 | 9.73 | 9.94 | 9.94 | 2.47% | 979,489 |
| Sep 12, 2024 | 9.52 | 9.75 | 9.45 | 9.70 | 9.70 | 2.65% | 982,125 |
| Sep 11, 2024 | 9.49 | 9.51 | 9.11 | 9.45 | 9.45 | -1.05% | 1,048,193 |
| Sep 10, 2024 | 9.63 | 9.75 | 9.44 | 9.55 | 9.55 | -1.04% | 745,668 |
| Sep 9, 2024 | 9.88 | 10.01 | 9.64 | 9.65 | 9.65 | -1.53% | 681,746 |
| Sep 6, 2024 | 10.09 | 10.11 | 9.65 | 9.80 | 9.80 | -2.68% | 836,239 |
| Sep 5, 2024 | 10.31 | 10.43 | 10.03 | 10.07 | 10.07 | -2.14% | 594,074 |
| Sep 4, 2024 | 10.02 | 10.36 | 9.95 | 10.29 | 10.29 | 2.39% | 698,931 |
| Sep 3, 2024 | 10.71 | 10.82 | 10.04 | 10.05 | 10.05 | -7.29% | 904,642 |
| Aug 30, 2024 | 10.82 | 10.96 | 10.71 | 10.84 | 10.84 | 0.37% | 1,303,718 |
| Aug 29, 2024 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 850,558 |
| Aug 28, 2024 | 10.96 | 11.08 | 10.96 | 11.00 | 11.00 | - | 782,569 |
| Aug 27, 2024 | 11.01 | 11.02 | 10.89 | 11.00 | 11.00 | -0.18% | 508,591 |
| Aug 26, 2024 | 11.11 | 11.18 | 10.97 | 11.02 | 11.02 | 0.27% | 944,852 |
| Aug 23, 2024 | 10.89 | 11.12 | 10.79 | 10.99 | 10.99 | 1.85% | 1,001,643 |
| Aug 22, 2024 | 10.90 | 10.98 | 10.75 | 10.79 | 10.79 | -0.83% | 500,936 |
| Aug 21, 2024 | 10.85 | 10.89 | 10.72 | 10.88 | 10.88 | 1.30% | 436,174 |
| Aug 20, 2024 | 10.72 | 10.78 | 10.60 | 10.74 | 10.74 | 0.47% | 561,210 |
| Aug 19, 2024 | 10.55 | 10.81 | 10.55 | 10.69 | 10.69 | 1.04% | 510,334 |
| Aug 16, 2024 | 10.56 | 10.64 | 10.49 | 10.58 | 10.58 | 0.19% | 564,872 |
| Aug 15, 2024 | 10.63 | 10.63 | 10.47 | 10.56 | 10.56 | 1.54% | 573,697 |
| Aug 14, 2024 | 10.49 | 10.51 | 10.29 | 10.40 | 10.40 | -0.48% | 574,136 |
| Aug 13, 2024 | 10.37 | 10.52 | 10.29 | 10.45 | 10.45 | 1.85% | 604,099 |
| Aug 12, 2024 | 10.25 | 10.32 | 10.15 | 10.26 | 10.26 | 0.29% | 626,898 |
| Aug 9, 2024 | 10.07 | 10.25 | 10.07 | 10.23 | 10.23 | 1.19% | 581,977 |
| Aug 8, 2024 | 9.90 | 10.13 | 9.87 | 10.11 | 10.11 | 3.27% | 540,302 |
| Aug 7, 2024 | 9.92 | 9.94 | 9.72 | 9.79 | 9.79 | -0.10% | 936,360 |
| Aug 6, 2024 | 9.57 | 10.02 | 9.53 | 9.80 | 9.80 | 1.34% | 898,864 |
| Aug 5, 2024 | 9.62 | 9.79 | 9.41 | 9.67 | 9.67 | -4.16% | 1,460,691 |
| Aug 2, 2024 | 10.34 | 10.35 | 9.50 | 10.09 | 10.09 | -2.04% | 2,047,886 |
| Aug 1, 2024 | 10.53 | 10.65 | 10.18 | 10.30 | 10.30 | -2.28% | 1,051,607 |
| Jul 31, 2024 | 10.78 | 10.80 | 10.46 | 10.54 | 10.54 | -1.50% | 2,208,857 |
| Jul 30, 2024 | 10.75 | 10.83 | 10.58 | 10.70 | 10.70 | - | 1,153,444 |
| Jul 29, 2024 | 10.83 | 10.89 | 10.61 | 10.70 | 10.70 | -0.93% | 839,549 |
| Jul 26, 2024 | 10.81 | 10.91 | 10.68 | 10.80 | 10.80 | 1.41% | 700,519 |
| Jul 25, 2024 | 10.64 | 10.79 | 10.46 | 10.65 | 10.65 | 0.38% | 842,429 |
| Jul 24, 2024 | 10.98 | 11.05 | 10.60 | 10.61 | 10.61 | -4.07% | 520,615 |
| Jul 23, 2024 | 10.85 | 11.13 | 10.77 | 11.06 | 11.06 | 1.65% | 980,442 |
| Jul 22, 2024 | 10.55 | 10.95 | 10.55 | 10.88 | 10.88 | 2.93% | 799,554 |
| Jul 19, 2024 | 10.73 | 10.85 | 10.55 | 10.57 | 10.57 | -1.86% | 858,646 |
| Jul 18, 2024 | 10.98 | 11.17 | 10.75 | 10.77 | 10.77 | -2.89% | 979,221 |
| Jul 17, 2024 | 11.55 | 11.71 | 11.08 | 11.09 | 11.09 | -5.86% | 1,247,059 |
| Jul 16, 2024 | 11.10 | 11.78 | 11.05 | 11.78 | 11.78 | 7.09% | 1,572,350 |
| Jul 15, 2024 | 11.07 | 11.17 | 10.95 | 11.00 | 11.00 | - | 1,335,408 |
| Jul 12, 2024 | 11.10 | 11.12 | 10.97 | 11.00 | 11.00 | 0.18% | 1,244,997 |
| Jul 11, 2024 | 11.15 | 11.15 | 10.97 | 10.98 | 10.98 | 0.27% | 1,389,396 |
| Jul 10, 2024 | 10.82 | 10.96 | 10.74 | 10.95 | 10.95 | 1.11% | 581,479 |
| Jul 9, 2024 | 10.82 | 10.90 | 10.76 | 10.83 | 10.83 | -0.37% | 628,994 |
| Jul 8, 2024 | 10.84 | 10.97 | 10.79 | 10.87 | 10.87 | 1.21% | 496,213 |
| Jul 5, 2024 | 10.73 | 10.76 | 10.63 | 10.74 | 10.74 | 0.09% | 391,842 |
| Jul 3, 2024 | 10.72 | 10.85 | 10.70 | 10.73 | 10.73 | 0.19% | 286,780 |
| Jul 2, 2024 | 10.60 | 10.74 | 10.53 | 10.71 | 10.71 | 0.94% | 485,716 |
| Jul 1, 2024 | 10.81 | 10.85 | 10.59 | 10.61 | 10.61 | -1.21% | 752,967 |
| Jun 28, 2024 | 10.78 | 10.78 | 10.64 | 10.74 | 10.74 | 0.28% | 2,258,694 |
| Jun 27, 2024 | 10.85 | 10.85 | 10.55 | 10.71 | 10.71 | -0.93% | 1,556,374 |
| Jun 26, 2024 | 10.73 | 10.84 | 10.64 | 10.81 | 10.81 | -0.18% | 1,193,505 |
| Jun 25, 2024 | 10.88 | 10.90 | 10.69 | 10.83 | 10.83 | -0.91% | 610,585 |
| Jun 24, 2024 | 10.83 | 10.96 | 10.79 | 10.93 | 10.93 | 1.20% | 778,149 |
| Jun 21, 2024 | 11.05 | 11.05 | 10.63 | 10.80 | 10.80 | 1.12% | 2,076,706 |
| Jun 20, 2024 | 10.60 | 10.75 | 10.58 | 10.68 | 10.68 | 0.38% | 885,542 |
| Jun 18, 2024 | 10.55 | 10.68 | 10.45 | 10.64 | 10.64 | 1.33% | 686,056 |
| Jun 17, 2024 | 10.34 | 10.57 | 10.28 | 10.50 | 10.50 | 1.55% | 645,257 |
| Jun 14, 2024 | 10.40 | 10.49 | 10.30 | 10.34 | 10.34 | -1.05% | 860,808 |
| Jun 13, 2024 | 10.17 | 10.46 | 10.10 | 10.45 | 10.45 | 2.55% | 604,377 |
| Jun 12, 2024 | 10.20 | 10.47 | 10.17 | 10.19 | 10.19 | 2.72% | 961,098 |
| Jun 11, 2024 | 9.86 | 9.92 | 9.76 | 9.92 | 9.92 | -0.10% | 682,760 |
| Jun 10, 2024 | 9.76 | 9.97 | 9.72 | 9.93 | 9.93 | 0.81% | 715,616 |
| Jun 7, 2024 | 10.00 | 10.07 | 9.82 | 9.85 | 9.85 | -2.28% | 600,253 |
| Jun 6, 2024 | 10.18 | 10.26 | 10.02 | 10.08 | 10.08 | -1.95% | 513,207 |
| Jun 5, 2024 | 10.25 | 10.34 | 10.09 | 10.28 | 10.28 | 0.98% | 622,834 |
| Jun 4, 2024 | 10.28 | 10.32 | 10.08 | 10.18 | 10.18 | -1.83% | 794,180 |
| Jun 3, 2024 | 11.04 | 11.04 | 10.26 | 10.37 | 10.37 | -4.51% | 1,106,084 |
| May 31, 2024 | 10.91 | 10.99 | 10.64 | 10.86 | 10.86 | -0.18% | 1,135,560 |
| May 30, 2024 | 10.61 | 10.91 | 10.60 | 10.88 | 10.88 | 2.93% | 1,410,485 |
| May 29, 2024 | 10.64 | 10.70 | 10.55 | 10.57 | 10.57 | -1.86% | 1,070,162 |
| May 28, 2024 | 10.84 | 11.04 | 10.72 | 10.77 | 10.77 | 0.37% | 740,971 |
| May 24, 2024 | 10.82 | 10.82 | 10.62 | 10.73 | 10.73 | 0.28% | 521,422 |
| May 23, 2024 | 10.92 | 10.96 | 10.66 | 10.70 | 10.70 | -1.65% | 577,233 |
| May 22, 2024 | 11.10 | 11.11 | 10.79 | 10.88 | 10.88 | -1.98% | 843,225 |
| May 21, 2024 | 10.71 | 11.22 | 10.71 | 11.10 | 11.10 | 3.64% | 1,421,961 |
| May 20, 2024 | 10.27 | 10.76 | 10.27 | 10.71 | 10.71 | 3.98% | 1,105,103 |
| May 17, 2024 | 10.44 | 10.44 | 10.24 | 10.30 | 10.30 | -1.15% | 698,898 |
| May 16, 2024 | 10.53 | 10.56 | 10.40 | 10.42 | 10.42 | -1.42% | 812,306 |
| May 15, 2024 | 10.41 | 10.61 | 10.41 | 10.57 | 10.57 | 1.83% | 404,430 |
| May 14, 2024 | 10.67 | 10.69 | 10.37 | 10.38 | 10.38 | -1.52% | 526,078 |
| May 13, 2024 | 10.43 | 10.62 | 10.39 | 10.54 | 10.54 | 1.25% | 687,093 |
| May 10, 2024 | 10.43 | 10.56 | 10.33 | 10.41 | 10.41 | - | 633,912 |
| May 9, 2024 | 10.09 | 10.44 | 10.04 | 10.41 | 10.41 | 3.07% | 840,988 |
| May 8, 2024 | 10.04 | 10.14 | 9.96 | 10.10 | 10.10 | -0.10% | 668,492 |
| May 7, 2024 | 10.09 | 10.28 | 10.03 | 10.11 | 10.11 | 0.60% | 603,982 |
| May 6, 2024 | 9.99 | 10.13 | 9.90 | 10.05 | 10.05 | 0.70% | 740,961 |
| May 3, 2024 | 10.05 | 10.11 | 9.90 | 9.98 | 9.98 | 0.40% | 1,352,287 |