Mirion Technologies Inc. (MIR)
NYSE: MIR
· Real-Time Price · USD
21.32
-0.78 (-3.53%)
At close: Sep 10, 2025, 3:59 PM
21.42
0.45%
Pre-market: Sep 11, 2025, 04:45 AM EDT
MIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.26 | 22.48 | 20.98 | 21.34 | 21.34 | -3.44% | 4,710,304 |
| 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 |
| Sep 5, 2025 | 21.93 | 23.10 | 21.86 | 22.90 | 22.90 | 9.10% | 10,782,382 |
| Sep 4, 2025 | 20.80 | 21.01 | 20.70 | 20.99 | 20.99 | 1.60% | 1,292,400 |
| Sep 3, 2025 | 20.63 | 20.91 | 20.46 | 20.66 | 20.66 | 0.24% | 1,631,844 |
| Sep 2, 2025 | 20.02 | 20.63 | 19.94 | 20.61 | 20.61 | 0.54% | 1,404,800 |
| Aug 29, 2025 | 20.74 | 20.82 | 20.22 | 20.50 | 20.50 | -1.73% | 1,510,208 |
| Aug 28, 2025 | 20.54 | 20.95 | 20.50 | 20.86 | 20.86 | 2.15% | 1,982,033 |
| Aug 27, 2025 | 20.90 | 20.90 | 20.36 | 20.42 | 20.42 | -2.48% | 2,064,938 |
| Aug 26, 2025 | 20.90 | 21.08 | 20.75 | 20.94 | 20.94 | 1.11% | 3,021,721 |
| Aug 25, 2025 | 21.15 | 21.19 | 20.65 | 20.71 | 20.71 | -0.53% | 2,015,400 |
| Aug 22, 2025 | 20.47 | 20.91 | 20.23 | 20.82 | 20.82 | 3.02% | 1,751,800 |
| Aug 21, 2025 | 20.17 | 20.44 | 19.99 | 20.21 | 20.21 | -0.15% | 1,760,843 |
| Aug 20, 2025 | 19.68 | 20.26 | 19.22 | 20.24 | 20.24 | 2.27% | 2,022,280 |
| Aug 19, 2025 | 20.37 | 20.55 | 19.64 | 19.79 | 19.79 | -3.37% | 1,922,383 |
| Aug 18, 2025 | 20.56 | 20.69 | 20.35 | 20.48 | 20.48 | -0.34% | 1,578,000 |
| Aug 15, 2025 | 20.54 | 20.71 | 20.05 | 20.55 | 20.55 | -0.44% | 2,784,921 |
| 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 |