Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
23.86
-0.53 (-2.17%)
At close: Nov 18, 2025, 4:00 PM EST
23.86
0.00 (0.00%)
After-hours: Nov 18, 2025, 7:00 PM EST
Mirion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 24.15 | 24.54 | 23.60 | 23.86 | 23.86 | -2.17% | 3,101,370 |
| Nov 17, 2025 | 24.66 | 25.30 | 23.96 | 24.39 | 24.39 | -2.09% | 3,023,537 |
| Nov 14, 2025 | 23.13 | 25.35 | 23.00 | 24.91 | 24.91 | 3.71% | 4,597,172 |
| Nov 13, 2025 | 26.83 | 27.12 | 24.01 | 24.02 | 24.02 | -12.18% | 6,074,806 |
| Nov 12, 2025 | 27.06 | 28.00 | 26.80 | 27.35 | 27.35 | 1.94% | 4,053,481 |
| Nov 11, 2025 | 27.05 | 27.11 | 26.52 | 26.83 | 26.83 | -1.14% | 2,625,453 |
| Nov 10, 2025 | 28.15 | 28.28 | 27.09 | 27.14 | 27.14 | -1.13% | 2,946,533 |
| Nov 7, 2025 | 27.27 | 27.46 | 26.39 | 27.45 | 27.45 | -0.36% | 3,814,115 |
| Nov 6, 2025 | 28.70 | 28.71 | 27.29 | 27.55 | 27.55 | -3.50% | 4,299,218 |
| Nov 5, 2025 | 28.31 | 28.81 | 27.85 | 28.55 | 28.55 | 2.62% | 2,959,475 |
| Nov 4, 2025 | 28.50 | 28.76 | 27.77 | 27.82 | 27.82 | -5.41% | 3,932,390 |
| Nov 3, 2025 | 29.56 | 29.76 | 29.01 | 29.41 | 29.41 | 0.14% | 4,593,066 |
| Oct 31, 2025 | 29.37 | 29.83 | 28.75 | 29.37 | 29.37 | 1.17% | 6,003,157 |
| Oct 30, 2025 | 29.70 | 30.28 | 28.86 | 29.03 | 29.03 | -2.42% | 5,582,010 |
| Oct 29, 2025 | 25.16 | 30.21 | 24.27 | 29.75 | 29.75 | 18.10% | 12,669,661 |
| Oct 28, 2025 | 26.00 | 26.12 | 24.74 | 25.19 | 25.19 | 2.65% | 5,966,150 |
| Oct 27, 2025 | 25.33 | 25.39 | 24.29 | 24.54 | 24.54 | -1.05% | 3,911,948 |
| Oct 24, 2025 | 24.56 | 24.98 | 24.36 | 24.80 | 24.80 | 3.16% | 2,511,447 |
| Oct 23, 2025 | 23.48 | 24.09 | 23.45 | 24.04 | 24.04 | 2.82% | 3,214,368 |
| Oct 22, 2025 | 24.00 | 24.19 | 22.80 | 23.38 | 23.38 | -2.91% | 3,682,548 |
| Oct 21, 2025 | 24.75 | 25.11 | 24.03 | 24.08 | 24.08 | -3.41% | 3,154,192 |
| Oct 20, 2025 | 24.54 | 25.05 | 24.30 | 24.93 | 24.93 | 3.14% | 3,061,444 |
| Oct 17, 2025 | 23.98 | 24.65 | 23.90 | 24.17 | 24.17 | -1.15% | 3,484,638 |
| Oct 16, 2025 | 25.16 | 25.50 | 24.44 | 24.45 | 24.45 | -1.93% | 2,547,307 |
| Oct 15, 2025 | 25.15 | 25.54 | 24.72 | 24.93 | 24.93 | 0.32% | 4,367,223 |
| Oct 14, 2025 | 23.79 | 24.97 | 23.74 | 24.85 | 24.85 | 1.72% | 3,475,824 |
| Oct 13, 2025 | 23.81 | 24.70 | 23.72 | 24.43 | 24.43 | 5.67% | 4,744,506 |
| Oct 10, 2025 | 23.48 | 23.76 | 22.89 | 23.12 | 23.12 | -1.15% | 2,984,143 |
| Oct 9, 2025 | 24.02 | 24.28 | 23.20 | 23.39 | 23.39 | -2.05% | 4,399,029 |
| 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 |