Mirion Technologies, Inc. (MIR)

Mirion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.86	19.86	18.92	18.92	-	-4.20%	1,761,243
May 7, 2026	20.45	20.54	19.57	19.75	19.75	-3.14%	2,305,054
May 6, 2026	20.54	20.63	19.89	20.39	20.39	1.24%	2,798,619
May 5, 2026	20.46	20.79	19.99	20.14	20.14	-0.10%	2,646,156
May 4, 2026	19.64	20.73	19.53	20.16	20.16	2.70%	3,388,366
May 1, 2026	19.89	19.97	18.95	19.63	19.63	-0.61%	3,714,430
Apr 30, 2026	18.79	19.76	18.18	19.75	19.75	5.84%	5,685,033
Apr 29, 2026	18.31	19.00	16.84	18.66	18.66	-0.11%	9,962,802
Apr 28, 2026	19.04	19.11	18.42	18.68	18.68	-2.96%	5,612,796
Apr 27, 2026	19.77	19.85	18.98	19.25	19.25	-2.33%	4,804,960
Apr 24, 2026	19.49	19.87	19.41	19.71	19.71	1.18%	2,945,118
Apr 23, 2026	19.30	19.54	19.07	19.48	19.48	0.78%	1,919,099
Apr 22, 2026	19.91	20.17	19.03	19.33	19.33	-1.68%	4,252,055
Apr 21, 2026	19.57	19.90	19.37	19.66	19.66	0.46%	3,938,108
Apr 20, 2026	19.55	19.69	19.32	19.57	19.57	-0.76%	2,459,304
Apr 17, 2026	19.68	20.22	19.62	19.72	19.72	2.34%	3,856,712
Apr 16, 2026	19.83	20.00	19.18	19.27	19.27	-2.48%	2,190,868
Apr 15, 2026	19.74	19.93	19.54	19.76	19.76	-	2,761,051
Apr 14, 2026	19.74	19.87	19.44	19.76	19.76	2.22%	2,102,206
Apr 13, 2026	19.04	19.49	18.89	19.33	19.33	0.31%	3,367,736
Apr 10, 2026	19.27	19.46	19.11	19.27	19.27	0.84%	2,562,255
Apr 9, 2026	20.09	20.34	19.10	19.11	19.11	-5.11%	3,404,114
Apr 8, 2026	20.27	20.60	19.73	20.14	20.14	5.61%	3,409,755
Apr 7, 2026	18.80	19.13	18.67	19.07	19.07	0.63%	3,522,148
Apr 6, 2026	18.93	19.09	18.68	18.95	18.95	-0.26%	1,854,475
Apr 2, 2026	17.90	19.28	17.52	19.00	19.00	1.82%	2,947,844
Apr 1, 2026	18.95	19.11	18.64	18.66	18.66	0.38%	2,312,838
Mar 31, 2026	17.70	18.64	17.60	18.59	18.59	7.33%	4,696,844
Mar 30, 2026	17.97	18.03	17.12	17.32	17.32	-3.19%	3,961,706
Mar 27, 2026	18.07	18.24	17.63	17.89	17.89	-1.97%	2,391,696
Mar 26, 2026	18.41	19.11	18.15	18.25	18.25	-2.98%	2,746,611
Mar 25, 2026	19.65	19.90	18.28	18.81	18.81	-2.29%	3,934,666
Mar 24, 2026	19.04	19.41	18.90	19.25	19.25	-0.36%	2,688,275
Mar 23, 2026	18.94	19.76	18.59	19.32	19.32	4.72%	2,948,085
Mar 20, 2026	19.44	19.63	18.19	18.45	18.45	-6.30%	6,523,943
Mar 19, 2026	18.98	19.98	18.88	19.69	19.69	1.29%	2,823,967
Mar 18, 2026	19.09	19.80	19.04	19.44	19.44	0.93%	4,694,771
Mar 17, 2026	18.55	19.28	18.31	19.26	19.26	3.83%	5,573,372
Mar 16, 2026	19.25	19.52	18.55	18.55	18.55	-0.75%	5,149,118
Mar 13, 2026	20.33	20.48	18.61	18.69	18.69	-6.74%	8,037,955
Mar 12, 2026	21.19	21.43	20.03	20.04	20.04	-7.27%	3,570,992
Mar 11, 2026	21.22	21.73	21.03	21.61	21.61	1.17%	2,266,536
Mar 10, 2026	21.49	21.83	21.09	21.36	21.36	-0.28%	2,345,128
Mar 9, 2026	19.99	21.49	19.54	21.42	21.42	4.28%	5,231,492
Mar 6, 2026	20.57	21.15	20.51	20.54	20.54	-3.70%	2,052,792
Mar 5, 2026	21.17	21.64	20.52	21.33	21.33	-1.25%	2,844,007
Mar 4, 2026	22.23	22.37	21.52	21.60	21.60	-1.37%	2,037,855
Mar 3, 2026	21.50	22.16	21.40	21.90	21.90	-1.71%	2,864,675
Mar 2, 2026	21.03	22.31	21.00	22.28	22.28	3.10%	2,901,947
Feb 27, 2026	21.46	21.67	21.14	21.61	21.61	-1.41%	2,701,053

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.