Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
19.76
0.00 (0.00%)
At close: Apr 15, 2026, 4:00 PM EDT
19.86
+0.10 (0.51%)
After-hours: Apr 15, 2026, 7:48 PM EDT
Mirion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 21.79 | 22.01 | 21.40 | 21.92 | 21.92 | 2.00% | 2,711,566 |
| Feb 25, 2026 | 21.46 | 21.67 | 21.13 | 21.49 | 21.49 | 2.09% | 2,852,921 |
| Feb 24, 2026 | 20.62 | 21.71 | 20.53 | 21.05 | 21.05 | 2.68% | 5,369,261 |
| Feb 23, 2026 | 21.06 | 21.26 | 20.33 | 20.50 | 20.50 | -3.67% | 4,282,394 |
| Feb 20, 2026 | 21.32 | 21.72 | 21.11 | 21.28 | 21.28 | -0.88% | 2,480,421 |
| Feb 19, 2026 | 21.15 | 21.74 | 20.90 | 21.47 | 21.47 | 0.09% | 4,674,844 |
| Feb 18, 2026 | 22.06 | 22.32 | 21.24 | 21.45 | 21.45 | -2.46% | 4,290,436 |
| Feb 17, 2026 | 22.35 | 22.72 | 21.92 | 21.99 | 21.99 | -2.31% | 3,172,568 |
| Feb 13, 2026 | 21.40 | 22.55 | 21.01 | 22.51 | 22.51 | 4.80% | 5,217,355 |
| Feb 12, 2026 | 21.26 | 22.39 | 21.08 | 21.48 | 21.48 | 2.04% | 7,000,020 |
| Feb 11, 2026 | 24.30 | 24.30 | 20.84 | 21.05 | 21.05 | -10.20% | 9,674,363 |
| Feb 10, 2026 | 24.09 | 24.10 | 23.44 | 23.44 | 23.44 | -2.70% | 3,087,508 |
| Feb 9, 2026 | 24.07 | 24.74 | 23.97 | 24.09 | 24.09 | 0.08% | 2,302,991 |
| Feb 6, 2026 | 23.67 | 24.23 | 22.91 | 24.07 | 24.07 | 3.71% | 3,548,034 |
| Feb 5, 2026 | 23.71 | 24.09 | 23.02 | 23.21 | 23.21 | -3.53% | 2,447,005 |
| Feb 4, 2026 | 25.38 | 25.59 | 23.50 | 24.06 | 24.06 | -5.39% | 3,730,214 |
| Feb 3, 2026 | 25.22 | 25.78 | 24.57 | 25.43 | 25.43 | 2.01% | 4,162,182 |