Skip to main content
logo
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
14.82
-0.41 (-2.69%)
At close: Aug 21, 2026, 4:00 PM EDT
14.85
+0.03 (0.20%)
After-hours: Aug 21, 2026, 7:31 PM EDT

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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