Mirion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.84	16.32	15.84	15.98	15.98	0.88%	2,604,783
Sep 10, 2026	16.37	16.58	15.79	15.84	15.84	-4.69%	3,552,864
Sep 9, 2026	16.62	17.05	16.46	16.62	16.62	-1.77%	2,722,740
Sep 8, 2026	17.07	17.32	16.84	16.92	16.92	-0.06%	3,054,369
Sep 4, 2026	16.60	17.07	16.54	16.93	16.93	1.01%	4,745,085
Sep 3, 2026	16.30	17.18	16.29	16.76	16.76	7.64%	5,537,871
Sep 2, 2026	15.42	15.77	15.21	15.57	15.57	0.39%	3,401,726
Sep 1, 2026	15.26	15.73	14.96	15.51	15.51	2.92%	5,413,759
Aug 31, 2026	14.26	15.16	14.23	15.07	15.07	4.65%	4,862,362
Aug 28, 2026	14.86	14.98	14.35	14.40	14.40	-3.03%	2,495,022
Aug 27, 2026	15.01	15.14	14.76	14.85	14.85	-0.34%	3,228,580
Aug 26, 2026	14.71	15.01	14.66	14.90	14.90	1.29%	2,296,947
Aug 25, 2026	14.89	15.13	14.54	14.71	14.71	0.20%	3,020,990
Aug 24, 2026	14.76	14.91	14.59	14.68	14.68	-0.94%	2,712,028
Aug 21, 2026	15.42	15.76	14.75	14.82	14.82	-2.69%	4,054,572
Aug 20, 2026	15.39	15.67	15.14	15.23	15.23	-2.37%	2,637,354
Aug 19, 2026	15.34	15.75	15.24	15.60	15.60	1.76%	2,840,159
Aug 18, 2026	15.60	15.80	15.17	15.33	15.33	-2.60%	4,042,694
Aug 17, 2026	15.76	15.92	15.46	15.74	15.74	-0.94%	3,608,568
Aug 14, 2026	15.54	16.08	15.48	15.89	15.89	1.86%	2,646,599
Aug 13, 2026	15.31	15.65	15.14	15.60	15.60	2.56%	3,120,258
Aug 12, 2026	15.50	15.52	15.08	15.21	15.21	-0.39%	2,799,284
Aug 11, 2026	15.24	15.41	15.10	15.27	15.27	1.33%	1,869,182
Aug 10, 2026	15.48	15.60	14.90	15.07	15.07	-4.07%	4,163,919
Aug 7, 2026	15.16	15.79	14.96	15.71	15.71	4.59%	2,880,012
Aug 6, 2026	15.30	15.60	14.87	15.02	15.02	-2.53%	4,918,810
Aug 5, 2026	16.08	16.33	15.37	15.41	15.41	-4.70%	4,952,269
Aug 4, 2026	15.99	16.39	15.64	16.17	16.17	3.13%	3,857,006
Aug 3, 2026	14.98	15.78	14.98	15.68	15.68	4.67%	6,040,967
Jul 31, 2026	15.08	15.38	14.74	14.98	14.98	0.94%	4,815,491
Jul 30, 2026	14.56	15.03	14.25	14.84	14.84	1.85%	7,966,074
Jul 29, 2026	17.48	17.65	14.11	14.57	14.57	-13.22%	10,605,409
Jul 28, 2026	16.79	16.99	16.31	16.79	16.79	-0.36%	4,397,163
Jul 27, 2026	16.90	17.05	16.51	16.85	16.85	1.87%	2,341,297
Jul 24, 2026	16.86	16.93	16.46	16.54	16.54	-2.01%	2,321,237
Jul 23, 2026	16.35	16.94	16.35	16.88	16.88	1.75%	3,865,442
Jul 22, 2026	16.17	16.62	16.05	16.59	16.59	1.97%	6,448,835
Jul 21, 2026	16.03	16.34	15.87	16.27	16.27	3.17%	2,971,836
Jul 20, 2026	16.00	16.14	15.71	15.77	15.77	-1.25%	3,461,335
Jul 17, 2026	15.64	16.27	15.57	15.97	15.97	-1.18%	3,170,406
Jul 16, 2026	16.19	16.55	16.02	16.16	16.16	-1.04%	2,749,306
Jul 15, 2026	16.53	16.67	15.89	16.33	16.33	0.25%	3,071,603
Jul 14, 2026	16.43	16.72	16.14	16.29	16.29	0.62%	2,935,499
Jul 13, 2026	16.80	17.08	16.19	16.19	16.19	-4.76%	4,078,065
Jul 10, 2026	16.56	17.09	16.51	17.00	17.00	2.47%	3,380,305
Jul 9, 2026	16.60	16.83	16.27	16.59	16.59	0.91%	3,337,551
Jul 8, 2026	15.83	16.69	15.65	16.44	16.44	2.37%	4,368,417
Jul 7, 2026	16.66	16.67	15.84	16.06	16.06	-5.03%	3,312,091
Jul 6, 2026	17.26	17.44	16.88	16.91	16.91	-2.70%	3,923,338
Jul 2, 2026	18.10	18.17	16.91	17.38	17.38	-2.96%	2,510,231