Mirion Technologies, Inc. (MIR)

Mirion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.29	18.40	17.05	18.28	18.28	6.90%	6,001,380
May 28, 2026	16.86	17.20	16.43	17.10	17.10	0.83%	5,188,297
May 27, 2026	17.93	17.93	16.89	16.96	16.96	-5.78%	5,050,105
May 26, 2026	18.58	18.70	17.87	18.00	18.00	-1.91%	5,053,509
May 22, 2026	17.80	18.58	17.56	18.35	18.35	4.20%	4,593,696
May 21, 2026	17.94	17.99	17.33	17.61	17.61	-2.38%	6,824,286
May 20, 2026	18.52	18.65	17.92	18.04	18.04	-1.80%	2,702,351
May 19, 2026	17.85	18.39	17.59	18.37	18.37	1.89%	4,414,945
May 18, 2026	18.27	18.46	17.90	18.03	18.03	-0.77%	2,824,913
May 15, 2026	18.54	18.65	18.09	18.17	18.17	-3.96%	3,008,777
May 14, 2026	18.91	19.29	18.72	18.92	18.92	1.50%	2,980,067
May 13, 2026	18.95	18.99	18.19	18.64	18.64	-1.69%	3,604,775
May 12, 2026	18.38	19.01	18.17	18.96	18.96	2.65%	4,883,679
May 11, 2026	18.81	19.20	18.39	18.47	18.47	-2.74%	4,301,562
May 8, 2026	19.86	19.86	18.86	18.99	18.99	-3.85%	3,114,332
May 7, 2026	20.45	20.54	19.57	19.75	19.75	-3.14%	2,305,453
May 6, 2026	20.54	20.63	19.89	20.39	20.39	1.24%	2,802,533
May 5, 2026	20.46	20.79	19.99	20.14	20.14	-0.10%	2,646,669
May 4, 2026	19.64	20.73	19.53	20.16	20.16	2.70%	3,390,526
May 1, 2026	19.89	19.97	18.95	19.63	19.63	-0.61%	3,860,202
Apr 30, 2026	18.79	19.76	18.18	19.75	19.75	5.84%	5,685,275
Apr 29, 2026	18.31	19.00	16.84	18.66	18.66	-0.11%	9,962,876
Apr 28, 2026	19.04	19.11	18.42	18.68	18.68	-2.96%	5,624,131
Apr 27, 2026	19.77	19.85	18.98	19.25	19.25	-2.33%	4,805,167
Apr 24, 2026	19.49	19.87	19.41	19.71	19.71	1.18%	3,106,514
Apr 23, 2026	19.30	19.54	19.07	19.48	19.48	0.78%	1,919,699
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%	4,119,684
Apr 20, 2026	19.55	19.69	19.32	19.57	19.57	-0.76%	2,459,427
Apr 17, 2026	19.68	20.22	19.62	19.72	19.72	2.34%	3,857,365
Apr 16, 2026	19.83	20.00	19.18	19.27	19.27	-2.48%	2,191,492
Apr 15, 2026	19.74	19.93	19.54	19.76	19.76	-	2,761,183
Apr 14, 2026	19.74	19.87	19.44	19.76	19.76	2.22%	2,103,314
Apr 13, 2026	19.04	19.49	18.89	19.33	19.33	0.31%	3,367,866
Apr 10, 2026	19.27	19.46	19.11	19.27	19.27	0.84%	2,562,408
Apr 9, 2026	20.09	20.34	19.10	19.11	19.11	-5.11%	3,422,694
Apr 8, 2026	20.27	20.60	19.73	20.14	20.14	5.61%	3,409,972
Apr 7, 2026	18.80	19.13	18.67	19.07	19.07	0.63%	3,876,543
Apr 6, 2026	18.93	19.09	18.68	18.95	18.95	-0.26%	1,854,484
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%	2,312,840
Mar 31, 2026	17.70	18.64	17.60	18.59	18.59	7.33%	4,697,160
Mar 30, 2026	17.97	18.03	17.12	17.32	17.32	-3.19%	3,984,725
Mar 27, 2026	18.07	18.24	17.63	17.89	17.89	-1.97%	2,418,685
Mar 26, 2026	18.41	19.11	18.15	18.25	18.25	-2.98%	2,752,435
Mar 25, 2026	19.65	19.90	18.28	18.81	18.81	-2.29%	3,934,949
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%	2,986,678
Mar 20, 2026	19.44	19.63	18.19	18.45	18.45	-6.30%	6,524,225
Mar 19, 2026	18.98	19.98	18.88	19.69	19.69	1.29%	2,823,967

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.