Skip to main content
logo
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
14.81
-0.11 (-0.74%)
At close: Oct 23, 2026, 4:00 PM EDT
14.65
-0.16 (-1.08%)
After-hours: Oct 23, 2026, 7:31 PM EDT

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.7015.1014.5114.8114.81-0.74%2,293,618
Oct 22, 202615.0215.0914.6514.9214.92-2.93%2,840,932
Oct 21, 202615.4315.6115.2215.3715.370.85%2,914,242
Oct 20, 202614.8115.5014.8015.2415.242.08%3,606,227
Oct 19, 202615.4515.5614.8114.9314.93-1.45%3,486,233
Oct 16, 202615.5615.8015.1215.1515.15-2.51%2,672,483
Oct 15, 202615.6815.7715.1015.5415.54-2.26%4,409,617
Oct 14, 202616.0916.2415.5615.9015.90-3.17%4,835,409
Oct 13, 202616.1816.5615.6116.4216.421.05%3,203,640
Oct 12, 202616.5716.6816.2316.2516.25-2.23%4,069,539
Oct 9, 202616.4516.8016.0016.6216.622.47%6,983,629
Oct 8, 202616.2016.2815.8716.2216.22-1.40%5,826,489
Oct 7, 202616.1316.7815.7616.4516.451.11%5,762,572
Oct 6, 202615.1816.4515.1816.2716.279.05%5,567,848
Oct 5, 202614.5515.0514.2814.9214.922.19%4,427,900
Oct 2, 202614.5814.8414.3714.6014.601.74%3,289,514
Oct 1, 202614.2614.6514.0414.3514.351.63%3,684,291
Sep 30, 202614.3114.6114.0814.1214.12-1.53%3,092,517
Sep 29, 202614.6114.7514.1814.3414.34-0.07%3,885,269
Sep 28, 202615.4615.4814.3214.3514.35-7.95%5,322,522
Sep 25, 202615.7815.8515.5015.5915.59-0.70%1,927,472
Sep 24, 202616.2216.3915.6915.7015.70-4.15%4,054,336
Sep 23, 202616.2416.4416.1416.3816.38-0.67%3,203,180
Sep 22, 202616.2916.6916.0516.4916.491.73%3,301,951
Sep 21, 202616.0016.4815.8716.2116.212.86%4,382,257
Sep 18, 202616.2816.5015.6615.7615.76-2.96%7,463,277
Sep 17, 202616.1816.3115.5916.2416.242.53%3,662,837
Sep 16, 202616.4516.5115.6215.8415.841.08%3,222,652
Sep 15, 202615.3415.9215.2715.6715.671.89%3,360,668
Sep 14, 202615.6015.8715.3815.3815.38-3.75%2,692,443
Sep 11, 202615.8416.3215.8415.9815.980.88%2,604,783
Sep 10, 202616.3716.5815.7915.8415.84-4.69%3,552,864
Sep 9, 202616.6217.0516.4616.6216.62-1.77%2,722,740
Sep 8, 202617.0717.3216.8416.9216.92-0.06%3,054,369
Sep 4, 202616.6017.0716.5416.9316.931.01%4,745,085
Sep 3, 202616.3017.1816.2916.7616.767.64%5,537,871
Sep 2, 202615.4215.7715.2115.5715.570.39%3,401,726
Sep 1, 202615.2615.7314.9615.5115.512.92%5,413,759
Aug 31, 202614.2615.1614.2315.0715.074.65%4,862,362
Aug 28, 202614.8614.9814.3514.4014.40-3.03%2,495,022
Aug 27, 202615.0115.1414.7614.8514.85-0.34%3,228,580
Aug 26, 202614.7115.0114.6614.9014.901.29%2,296,947
Aug 25, 202614.8915.1314.5414.7114.710.20%3,020,990
Aug 24, 202614.7614.9114.5914.6814.68-0.94%2,712,028
Aug 21, 202615.4215.7614.7514.8214.82-2.69%4,054,572
Aug 20, 202615.3915.6715.1415.2315.23-2.37%2,637,354
Aug 19, 202615.3415.7515.2415.6015.601.76%2,840,159
Aug 18, 202615.6015.8015.1715.3315.33-2.60%4,042,694
Aug 17, 202615.7615.9215.4615.7415.74-0.94%3,608,568
Aug 14, 202615.5416.0815.4815.8915.891.86%2,646,599