Mirion Technologies Inc. (MIR)
NYSE: MIR
· Real-Time Price · USD
22.78
-0.11 (-0.48%)
At close: Oct 03, 2025, 3:59 PM
22.82
0.18%
After-hours: Oct 03, 2025, 07:56 PM EDT
MIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.15 | 23.53 | 22.59 | 22.79 | 22.79 | -0.44% | 4,047,390 |
| Oct 2, 2025 | 23.45 | 23.45 | 22.48 | 22.89 | 22.89 | -0.91% | 4,062,814 |
| Oct 1, 2025 | 22.80 | 23.51 | 22.68 | 23.10 | 23.10 | -0.69% | 3,619,343 |
| Sep 30, 2025 | 22.82 | 23.45 | 22.75 | 23.26 | 23.26 | 3.42% | 8,460,000 |
| Sep 29, 2025 | 23.85 | 24.22 | 22.39 | 22.49 | 22.49 | -5.35% | 11,912,531 |
| Sep 26, 2025 | 22.91 | 24.60 | 22.26 | 23.76 | 23.76 | 10.87% | 25,861,200 |
| Sep 25, 2025 | 20.65 | 21.44 | 19.59 | 21.43 | 21.43 | -2.46% | 12,822,900 |
| Sep 24, 2025 | 24.72 | 25.00 | 21.86 | 21.97 | 21.97 | -10.69% | 7,472,900 |
| Sep 23, 2025 | 24.71 | 25.16 | 24.33 | 24.60 | 24.60 | 0.37% | 2,388,425 |
| Sep 22, 2025 | 24.27 | 24.59 | 23.37 | 24.51 | 24.51 | 0.29% | 2,818,902 |
| Sep 19, 2025 | 24.81 | 24.95 | 24.18 | 24.44 | 24.44 | -0.65% | 13,837,728 |
| Sep 18, 2025 | 22.97 | 24.72 | 22.85 | 24.60 | 24.60 | 8.37% | 8,092,600 |
| Sep 17, 2025 | 24.11 | 24.17 | 22.68 | 22.70 | 22.70 | -5.18% | 4,104,013 |
| Sep 16, 2025 | 23.38 | 23.94 | 22.95 | 23.94 | 23.94 | 1.96% | 3,894,813 |
| Sep 15, 2025 | 23.00 | 23.64 | 22.69 | 23.48 | 23.48 | 3.30% | 3,901,400 |
| Sep 12, 2025 | 22.01 | 22.75 | 21.91 | 22.73 | 22.73 | 3.08% | 2,441,700 |
| Sep 11, 2025 | 21.49 | 22.39 | 21.41 | 22.05 | 22.05 | 3.33% | 3,931,800 |
| Sep 10, 2025 | 22.26 | 22.48 | 20.98 | 21.34 | 21.34 | -3.44% | 4,710,384 |
| Sep 9, 2025 | 22.42 | 22.57 | 21.54 | 22.10 | 22.10 | -2.21% | 4,892,429 |
| Sep 8, 2025 | 23.00 | 23.58 | 22.47 | 22.60 | 22.60 | -1.31% | 36,367,338 |
Page 1 of 65