Skip to main content
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
17.74
-0.21 (-1.17%)
At close: Nov 13, 2026, 4:00 PM EST
17.62
-0.12 (-0.65%)
After-hours: Nov 13, 2026, 7:30 PM EST

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202618.0118.1217.6417.7417.74-1.17%2,653,208
Nov 12, 202617.3618.2617.3017.9517.951.41%5,146,709
Nov 11, 202618.6018.6317.2217.7017.70-8.10%9,131,580
Nov 10, 202619.2219.4718.9219.2619.26-1.13%4,172,718
Nov 9, 202618.4219.6718.1819.4819.488.40%5,656,895
Nov 6, 202617.4418.1417.0717.9717.974.90%3,654,212
Nov 5, 202617.5517.9016.7517.1317.13-4.67%5,409,864
Nov 4, 202618.8019.2617.2017.9717.97-5.67%5,632,707
Nov 3, 202618.8219.3418.5919.0519.051.98%3,774,399
Nov 2, 202618.5619.2118.4518.6818.681.69%5,529,184
Oct 30, 202618.2318.7017.9018.3718.37-1.61%6,627,842
Oct 29, 202616.9118.7716.7518.6718.6711.46%8,723,765
Oct 28, 202615.5316.7815.2716.7516.758.70%10,994,868
Oct 27, 202615.0715.5315.0715.4115.413.28%7,070,987
Oct 26, 202614.7815.0914.6014.9214.920.74%3,385,174
Oct 23, 202614.7015.1014.5114.8114.81-0.74%2,293,706
Oct 22, 202615.0215.0914.6514.9214.92-2.93%2,841,259
Oct 21, 202615.4315.6115.2215.3715.370.85%2,915,598
Oct 20, 202614.8115.5014.8015.2415.242.08%3,606,629
Oct 19, 202615.4515.5614.8114.9314.93-1.45%3,487,820
Oct 16, 202615.5615.8015.1215.1515.15-2.51%2,672,483
Oct 15, 202615.6815.7715.1015.5415.54-2.26%4,409,617
Oct 14, 202616.0916.2415.5615.9015.90-3.17%4,835,409
Oct 13, 202616.1816.5615.6116.4216.421.05%3,203,640
Oct 12, 202616.5716.6816.2316.2516.25-2.23%4,069,539
Oct 9, 202616.4516.8016.0016.6216.622.47%6,983,629
Oct 8, 202616.2016.2815.8716.2216.22-1.40%5,826,489
Oct 7, 202616.1316.7815.7616.4516.451.11%5,762,572
Oct 6, 202615.1816.4515.1816.2716.279.05%5,567,848
Oct 5, 202614.5515.0514.2814.9214.922.19%4,427,900
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