Skip to main content
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
21.71
+0.18 (0.84%)
At close: Jun 27, 2025, 4:00 PM
21.88
+0.17 (0.78%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202521.9522.2121.4721.7121.710.84%9,416,886
Jun 26, 202521.5021.8721.2221.5321.530.14%4,350,961
Jun 25, 202520.6721.9520.5221.5021.506.12%5,015,952
Jun 24, 202520.6020.6820.0920.2620.26-0.44%2,981,573
Jun 23, 202519.6420.4419.3820.3520.353.62%5,320,507
Jun 20, 202519.6119.7619.3519.6419.640.46%4,052,905
Jun 18, 202520.2120.3919.5319.5519.55-3.12%1,821,210
Jun 17, 202520.5220.6820.1220.1820.18-1.85%2,764,924
Jun 16, 202520.0520.6820.0520.5620.563.32%2,602,427
Jun 13, 202520.1020.2519.7319.9019.90-2.55%2,646,595
Jun 12, 202520.0820.6220.0020.4220.421.19%2,895,372
Jun 11, 202519.8220.3719.5720.1820.182.18%5,817,287
Jun 10, 202520.5720.8019.7219.7519.75-3.56%3,309,686
Jun 9, 202520.0720.6519.8020.4820.482.97%3,773,111
Jun 6, 202519.9920.1419.7419.8919.890.51%2,144,198
Jun 5, 202519.7119.9419.4219.7919.791.02%2,209,880
Jun 4, 202519.4319.7219.3019.5919.590.93%1,852,188
Jun 3, 202519.4119.6919.3119.4119.410.73%3,995,361
Jun 2, 202518.9919.4918.8019.2719.270.89%2,114,648
May 30, 202519.0919.2218.7719.1019.10-0.78%3,143,948
May 29, 202519.5019.7019.1019.2519.25-1.28%4,406,758
May 28, 202519.4819.6419.0619.5019.500.31%3,946,792
May 27, 202519.1119.5418.8219.4419.443.18%5,291,837
May 23, 202517.7519.3217.6318.8418.845.84%10,836,231
May 22, 202517.9118.0417.7717.8017.80-1.33%2,616,109
May 21, 202518.1118.9017.7718.0418.043.44%15,376,547
May 20, 202516.5517.4416.4317.4417.44-0.57%3,894,801
May 19, 202516.9517.6016.8517.5417.541.80%1,489,309
May 16, 202517.1417.2917.0017.2317.230.70%1,001,260
May 15, 202517.4717.5217.0517.1117.11-2.51%1,648,272
May 14, 202517.4817.6517.3717.5517.550.69%1,555,172
May 13, 202517.1817.6617.1017.4317.432.83%1,612,673
May 12, 202517.0617.3116.8116.9516.953.48%1,652,685
May 9, 202516.2416.4116.0616.3816.381.55%947,351
May 8, 202516.3116.4216.0716.1316.130.19%1,215,323
May 7, 202516.1616.5015.9816.1016.10-0.31%1,345,640
May 6, 202515.7116.2915.5516.1516.151.25%1,960,838
May 5, 202516.0316.2515.9215.9515.95-1.66%1,909,943
May 2, 202516.0516.3316.0416.2216.222.98%1,780,730
May 1, 202515.7816.2215.5315.7515.75-0.19%2,751,984
Apr 30, 202515.2816.0514.6215.7815.781.02%3,213,310
Apr 29, 202515.3815.6215.3015.6215.621.49%1,468,902
Apr 28, 202515.2715.5515.1415.3915.390.46%1,612,472
Apr 25, 202514.8415.3614.7015.3215.322.61%1,394,757
Apr 24, 202514.3414.9814.2814.9314.934.63%1,734,961
Apr 23, 202514.5814.7714.2514.2714.273.41%1,536,663
Apr 22, 202513.6413.9013.6113.8013.802.37%957,971
Apr 21, 202513.7213.8213.1413.4813.48-2.32%1,737,322
Apr 17, 202513.8614.0513.6613.8013.80-0.29%914,655
Apr 16, 202513.8013.9913.5613.8413.84-0.72%1,348,624