Skip to main content
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
25.02
-0.48 (-1.88%)
At close: Dec 5, 2025, 4:00 PM EST
25.01
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 7:07 PM EST

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6525.6824.7525.0225.02-1.88%2,653,335
Dec 4, 202524.9725.7524.9725.5025.501.51%2,837,356
Dec 3, 202524.8325.4524.5025.1225.121.21%5,247,638
Dec 2, 202525.5126.0324.7224.8224.82-1.35%2,669,355
Dec 1, 202525.3825.7024.8125.1625.16-3.31%2,898,156
Nov 28, 202526.0426.2925.6426.0226.020.66%946,046
Nov 26, 202525.5126.2825.4725.8525.851.69%3,963,129
Nov 25, 202525.3025.7824.8325.4225.421.97%3,559,516
Nov 24, 202523.8924.9923.8924.9324.934.75%3,948,996
Nov 21, 202522.6924.2722.4923.8023.805.45%5,386,722
Nov 20, 202524.8825.0722.4822.5722.57-6.08%4,035,801
Nov 19, 202523.9924.6223.1224.0324.030.71%4,380,816
Nov 18, 202524.1524.5423.6023.8623.86-2.17%3,101,373
Nov 17, 202524.6625.3023.9624.3924.39-2.09%3,023,537
Nov 14, 202523.1325.3523.0024.9124.913.71%4,597,172
Nov 13, 202526.8327.1224.0124.0224.02-12.18%6,074,806
Nov 12, 202527.0628.0026.8027.3527.351.94%4,053,481
Nov 11, 202527.0527.1126.5226.8326.83-1.14%2,625,453
Nov 10, 202528.1528.2827.0927.1427.14-1.13%2,946,533
Nov 7, 202527.2727.4626.3927.4527.45-0.36%3,814,115
Nov 6, 202528.7028.7127.2927.5527.55-3.50%4,299,218
Nov 5, 202528.3128.8127.8528.5528.552.62%2,959,475
Nov 4, 202528.5028.7627.7727.8227.82-5.41%3,932,390
Nov 3, 202529.5629.7629.0129.4129.410.14%4,593,066
Oct 31, 202529.3729.8328.7529.3729.371.17%6,003,157
Oct 30, 202529.7030.2828.8629.0329.03-2.42%5,582,010
Oct 29, 202525.1630.2124.2729.7529.7518.10%12,669,661
Oct 28, 202526.0026.1224.7425.1925.192.65%5,966,150
Oct 27, 202525.3325.3924.2924.5424.54-1.05%3,911,948
Oct 24, 202524.5624.9824.3624.8024.803.16%2,511,447
Oct 23, 202523.4824.0923.4524.0424.042.82%3,214,368
Oct 22, 202524.0024.1922.8023.3823.38-2.91%3,682,548
Oct 21, 202524.7525.1124.0324.0824.08-3.41%3,154,192
Oct 20, 202524.5425.0524.3024.9324.933.14%3,061,444
Oct 17, 202523.9824.6523.9024.1724.17-1.15%3,484,638
Oct 16, 202525.1625.5024.4424.4524.45-1.93%2,547,307
Oct 15, 202525.1525.5424.7224.9324.930.32%4,367,223
Oct 14, 202523.7924.9723.7424.8524.851.72%3,475,824
Oct 13, 202523.8124.7023.7224.4324.435.67%4,744,506
Oct 10, 202523.4823.7622.8923.1223.12-1.15%2,984,143
Oct 9, 202524.0224.2823.2023.3923.39-2.05%4,399,029
Oct 8, 202523.4624.7723.2123.8823.883.24%6,470,571
Oct 7, 202523.3023.8022.9823.1323.13-0.17%3,457,204
Oct 6, 202523.1023.5622.7823.1723.171.67%3,165,432
Oct 3, 202523.1523.5322.5922.7922.79-0.44%4,048,136
Oct 2, 202523.4523.4522.4822.8922.89-0.91%4,062,814
Oct 1, 202522.8023.5122.6823.1023.10-0.69%3,619,343
Sep 30, 202522.8223.4522.7523.2623.263.42%8,459,990
Sep 29, 202523.8524.2222.3922.4922.49-5.35%11,912,531
Sep 26, 202522.9124.6022.2623.7623.7610.87%25,861,180