Mirion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	21.97	22.23	20.55	20.64	20.64	-6.73%	2,690,644
Aug 13, 2025	22.53	22.59	21.54	22.13	22.13	-0.72%	2,353,120
Aug 12, 2025	21.40	22.31	21.31	22.29	22.29	4.60%	2,095,778
Aug 11, 2025	20.96	21.47	20.61	21.31	21.31	1.38%	1,687,442
Aug 8, 2025	21.59	21.72	20.84	21.02	21.02	-2.10%	1,912,700
Aug 7, 2025	21.55	21.66	20.98	21.47	21.47	-0.32%	1,968,903
Aug 6, 2025	21.52	21.78	21.16	21.54	21.54	0.19%	1,881,465
Aug 5, 2025	20.95	21.55	20.69	21.50	21.50	3.32%	3,131,653
Aug 4, 2025	19.77	20.90	19.60	20.81	20.81	4.78%	4,062,076
Aug 1, 2025	20.06	20.29	18.18	19.86	19.86	-11.14%	11,246,911
Jul 31, 2025	22.50	22.80	21.99	22.35	22.35	-0.31%	5,370,857
Jul 30, 2025	22.38	22.80	22.29	22.42	22.42	0.54%	3,743,726
Jul 29, 2025	22.39	22.66	22.07	22.30	22.30	-	1,827,708
Jul 28, 2025	22.00	22.68	22.00	22.30	22.30	1.64%	3,559,442
Jul 25, 2025	21.83	22.04	21.66	21.94	21.94	0.87%	1,385,060
Jul 24, 2025	21.67	21.86	21.39	21.75	21.75	0.05%	1,134,910
Jul 23, 2025	21.37	21.85	21.23	21.74	21.74	2.60%	2,745,206
Jul 22, 2025	21.55	21.72	20.79	21.19	21.19	-2.26%	2,572,031
Jul 21, 2025	21.80	22.22	21.65	21.68	21.68	-0.41%	5,018,012
Jul 18, 2025	21.76	21.93	21.63	21.77	21.77	0.18%	1,874,028
Jul 17, 2025	21.33	21.76	21.29	21.73	21.73	2.11%	1,986,015
Jul 16, 2025	20.80	21.33	20.65	21.28	21.28	2.60%	2,531,521
Jul 15, 2025	21.03	21.12	20.61	20.74	20.74	-0.19%	1,418,149
Jul 14, 2025	20.39	20.89	20.24	20.78	20.78	1.76%	1,643,197
Jul 11, 2025	20.20	20.63	20.13	20.42	20.42	-	1,440,811
Jul 10, 2025	20.82	20.83	20.16	20.42	20.42	-1.73%	1,696,844
Jul 9, 2025	20.50	20.96	20.24	20.78	20.78	2.77%	2,416,764
Jul 8, 2025	20.69	20.81	20.14	20.22	20.22	-2.41%	2,463,778
Jul 7, 2025	20.81	20.98	20.46	20.72	20.72	0.05%	2,808,372
Jul 3, 2025	20.43	20.89	20.32	20.71	20.71	1.42%	2,126,253
Jul 2, 2025	20.58	20.63	20.21	20.42	20.42	-0.54%	5,097,626
Jul 1, 2025	21.51	21.51	20.32	20.53	20.53	-4.64%	3,912,766
Jun 30, 2025	21.72	21.94	21.29	21.53	21.53	-0.83%	3,971,885
Jun 27, 2025	21.95	22.21	21.47	21.71	21.71	0.84%	9,416,886
Jun 26, 2025	21.50	21.87	21.22	21.53	21.53	0.14%	4,350,961
Jun 25, 2025	20.67	21.95	20.52	21.50	21.50	6.12%	5,015,952
Jun 24, 2025	20.60	20.68	20.09	20.26	20.26	-0.44%	2,981,573
Jun 23, 2025	19.64	20.44	19.38	20.35	20.35	3.62%	5,320,507
Jun 20, 2025	19.61	19.76	19.35	19.64	19.64	0.46%	4,052,905
Jun 18, 2025	20.21	20.39	19.53	19.55	19.55	-3.12%	1,821,210
Jun 17, 2025	20.52	20.68	20.12	20.18	20.18	-1.85%	2,764,924
Jun 16, 2025	20.05	20.68	20.05	20.56	20.56	3.32%	2,602,427
Jun 13, 2025	20.10	20.25	19.73	19.90	19.90	-2.55%	2,646,595
Jun 12, 2025	20.08	20.62	20.00	20.42	20.42	1.19%	2,895,372
Jun 11, 2025	19.82	20.37	19.57	20.18	20.18	2.18%	5,817,287
Jun 10, 2025	20.57	20.80	19.72	19.75	19.75	-3.56%	3,309,686
Jun 9, 2025	20.07	20.65	19.80	20.48	20.48	2.97%	3,773,111
Jun 6, 2025	19.99	20.14	19.74	19.89	19.89	0.51%	2,144,198
Jun 5, 2025	19.71	19.94	19.42	19.79	19.79	1.02%	2,209,880
Jun 4, 2025	19.43	19.72	19.30	19.59	19.59	0.93%	1,852,188