Mirion Technologies Inc. (MIR)
NYSE: MIR
· Real-Time Price · USD
20.27
-0.37 (-1.79%)
At close: Aug 15, 2025, 3:04 PM
MIR 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% | 2,685,160 |
| 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% | 2,095,800 |
| 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% | 3,131,700 |
| 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% | 5,370,900 |
| 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 | 0.00% | 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 |