Skip to main content
logo
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
14.60
+0.25 (1.74%)
At close: Oct 2, 2026, 4:00 PM EDT
14.59
-0.01 (-0.07%)
After-hours: Oct 2, 2026, 7:44 PM EDT

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202615.3115.6515.1415.6015.602.56%3,120,258
Aug 12, 202615.5015.5215.0815.2115.21-0.39%2,799,284
Aug 11, 202615.2415.4115.1015.2715.271.33%1,869,182
Aug 10, 202615.4815.6014.9015.0715.07-4.07%4,163,919
Aug 7, 202615.1615.7914.9615.7115.714.59%2,880,012
Aug 6, 202615.3015.6014.8715.0215.02-2.53%4,918,810
Aug 5, 202616.0816.3315.3715.4115.41-4.70%4,952,269
Aug 4, 202615.9916.3915.6416.1716.173.13%3,857,006
Aug 3, 202614.9815.7814.9815.6815.684.67%6,040,967
Jul 31, 202615.0815.3814.7414.9814.980.94%4,815,491
Jul 30, 202614.5615.0314.2514.8414.841.85%7,966,074
Jul 29, 202617.4817.6514.1114.5714.57-13.22%10,605,409
Jul 28, 202616.7916.9916.3116.7916.79-0.36%4,397,163
Jul 27, 202616.9017.0516.5116.8516.851.87%2,341,297
Jul 24, 202616.8616.9316.4616.5416.54-2.01%2,321,237