Skip to main content
logo
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
14.98
+0.14 (0.94%)
At close: Jul 31, 2026, 4:00 PM EDT
15.27
+0.29 (1.94%)
After-hours: Jul 31, 2026, 7:34 PM EDT

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 202616.3516.9416.3516.8816.881.75%3,865,442
Jul 22, 202616.1716.6216.0516.5916.591.97%6,448,835
Jul 21, 202616.0316.3415.8716.2716.273.17%2,971,836
Jul 20, 202616.0016.1415.7115.7715.77-1.25%3,461,335
Jul 17, 202615.6416.2715.5715.9715.97-1.18%3,170,406
Jul 16, 202616.1916.5516.0216.1616.16-1.04%2,749,306
Jul 15, 202616.5316.6715.8916.3316.330.25%3,071,603
Jul 14, 202616.4316.7216.1416.2916.290.62%2,935,499
Jul 13, 202616.8017.0816.1916.1916.19-4.76%4,078,065
Jul 10, 202616.5617.0916.5117.0017.002.47%3,380,305
Jul 9, 202616.6016.8316.2716.5916.590.91%3,337,551
Jul 8, 202615.8316.6915.6516.4416.442.37%4,368,417
Jul 7, 202616.6616.6715.8416.0616.06-5.03%3,312,091
Jul 6, 202617.2617.4416.8816.9116.91-2.70%3,923,338
Jul 2, 202618.1018.1716.9117.3817.38-2.96%2,510,231
Jul 1, 202617.8918.4717.6617.9117.91-0.11%3,356,330
Jun 30, 202617.5218.1717.4017.9317.932.69%3,791,160
Jun 29, 202618.5518.5617.4017.4617.46-5.37%4,466,847
Jun 26, 202618.2918.6518.2018.4518.45-0.11%8,701,836
Jun 25, 202618.4618.9018.0318.4718.471.43%3,518,143
Jun 24, 202618.6818.9818.0818.2118.21-3.04%4,456,458
Jun 23, 202618.0019.5518.0018.7818.781.29%5,637,778
Jun 22, 202618.5018.7518.3018.5418.54-0.38%4,442,400
Jun 18, 202617.7519.1417.6918.6118.615.44%8,426,796
Jun 17, 202617.3218.2517.2617.6517.651.96%6,216,832
Jun 16, 202616.9517.9316.9517.3117.313.28%5,036,041
Jun 15, 202616.7717.3816.6416.7616.761.21%2,162,218
Jun 12, 202616.4916.6916.2216.5616.560.91%2,679,877
Jun 11, 202615.8616.4915.7016.4116.413.73%3,436,841
Jun 10, 202616.7616.8315.5815.8215.82-6.94%3,382,539
Jun 9, 202617.3917.6116.4417.0017.00-1.51%2,083,386
Jun 8, 202617.2917.6817.2017.2617.261.05%2,536,840
Jun 5, 202617.9618.0816.8317.0817.08-6.26%2,597,873
Jun 4, 202618.1118.4417.8818.2218.22-0.11%2,804,666
Jun 3, 202617.9118.6517.9118.2418.241.11%4,642,420
Jun 2, 202617.7118.3117.6918.0418.041.29%3,549,243
Jun 1, 202618.0518.3917.7017.8117.81-2.57%4,425,183
May 29, 202617.2918.4017.0518.2818.286.90%6,001,380
May 28, 202616.8617.2016.4317.1017.100.83%5,188,297
May 27, 202617.9317.9316.8916.9616.96-5.78%5,050,105
May 26, 202618.5818.7017.8718.0018.00-1.91%5,053,509
May 22, 202617.8018.5817.5618.3518.354.20%4,593,696
May 21, 202617.9417.9917.3317.6117.61-2.38%6,824,286
May 20, 202618.5218.6517.9218.0418.04-1.80%2,702,351