Mirion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	21.62	21.71	21.62	21.64	-	2.12%	49,891
Jul 22, 2025	21.55	21.72	20.79	21.19	21.19	-2.26%	2,572,031
Jul 21, 2025	21.80	22.22	21.65	21.68	21.68	-0.41%	5,018,012
Jul 18, 2025	21.76	21.93	21.63	21.77	21.77	0.18%	1,874,028
Jul 17, 2025	21.33	21.76	21.29	21.73	21.73	2.11%	1,986,015
Jul 16, 2025	20.80	21.33	20.65	21.28	21.28	2.60%	2,531,521
Jul 15, 2025	21.03	21.12	20.61	20.74	20.74	-0.19%	1,418,149
Jul 14, 2025	20.39	20.89	20.24	20.78	20.78	1.76%	1,643,197
Jul 11, 2025	20.20	20.63	20.13	20.42	20.42	-	1,440,811
Jul 10, 2025	20.82	20.83	20.16	20.42	20.42	-1.73%	1,696,844
Jul 9, 2025	20.50	20.96	20.24	20.78	20.78	2.77%	2,416,764
Jul 8, 2025	20.69	20.81	20.14	20.22	20.22	-2.41%	2,463,778
Jul 7, 2025	20.81	20.98	20.46	20.72	20.72	0.05%	2,808,372
Jul 3, 2025	20.43	20.89	20.32	20.71	20.71	1.42%	2,126,253
Jul 2, 2025	20.58	20.63	20.21	20.42	20.42	-0.54%	5,097,626
Jul 1, 2025	21.51	21.51	20.32	20.53	20.53	-4.64%	3,912,766
Jun 30, 2025	21.72	21.94	21.29	21.53	21.53	-0.83%	3,971,885
Jun 27, 2025	21.95	22.21	21.47	21.71	21.71	0.84%	9,416,886
Jun 26, 2025	21.50	21.87	21.22	21.53	21.53	0.14%	4,350,961
Jun 25, 2025	20.67	21.95	20.52	21.50	21.50	6.12%	5,015,952
Jun 24, 2025	20.60	20.68	20.09	20.26	20.26	-0.44%	2,981,573
Jun 23, 2025	19.64	20.44	19.38	20.35	20.35	3.62%	5,320,507
Jun 20, 2025	19.61	19.76	19.35	19.64	19.64	0.46%	4,052,905
Jun 18, 2025	20.21	20.39	19.53	19.55	19.55	-3.12%	1,821,210
Jun 17, 2025	20.52	20.68	20.12	20.18	20.18	-1.85%	2,764,924
Jun 16, 2025	20.05	20.68	20.05	20.56	20.56	3.32%	2,602,427
Jun 13, 2025	20.10	20.25	19.73	19.90	19.90	-2.55%	2,646,595
Jun 12, 2025	20.08	20.62	20.00	20.42	20.42	1.19%	2,895,372
Jun 11, 2025	19.82	20.37	19.57	20.18	20.18	2.18%	5,817,287
Jun 10, 2025	20.57	20.80	19.72	19.75	19.75	-3.56%	3,309,686
Jun 9, 2025	20.07	20.65	19.80	20.48	20.48	2.97%	3,773,111
Jun 6, 2025	19.99	20.14	19.74	19.89	19.89	0.51%	2,144,198
Jun 5, 2025	19.71	19.94	19.42	19.79	19.79	1.02%	2,209,880
Jun 4, 2025	19.43	19.72	19.30	19.59	19.59	0.93%	1,852,188
Jun 3, 2025	19.41	19.69	19.31	19.41	19.41	0.73%	3,995,361
Jun 2, 2025	18.99	19.49	18.80	19.27	19.27	0.89%	2,114,648
May 30, 2025	19.09	19.22	18.77	19.10	19.10	-0.78%	3,143,948
May 29, 2025	19.50	19.70	19.10	19.25	19.25	-1.28%	4,406,758
May 28, 2025	19.48	19.64	19.06	19.50	19.50	0.31%	3,946,792
May 27, 2025	19.11	19.54	18.82	19.44	19.44	3.18%	5,291,837
May 23, 2025	17.75	19.32	17.63	18.84	18.84	5.84%	10,836,231
May 22, 2025	17.91	18.04	17.77	17.80	17.80	-1.33%	2,616,109
May 21, 2025	18.11	18.90	17.77	18.04	18.04	3.44%	15,376,547
May 20, 2025	16.55	17.44	16.43	17.44	17.44	-0.57%	3,894,801
May 19, 2025	16.95	17.60	16.85	17.54	17.54	1.80%	1,489,309
May 16, 2025	17.14	17.29	17.00	17.23	17.23	0.70%	1,001,260
May 15, 2025	17.47	17.52	17.05	17.11	17.11	-2.51%	1,648,272
May 14, 2025	17.48	17.65	17.37	17.55	17.55	0.69%	1,555,172
May 13, 2025	17.18	17.66	17.10	17.43	17.43	2.83%	1,612,673
May 12, 2025	17.06	17.31	16.81	16.95	16.95	3.48%	1,652,685