Mirion Technologies Inc. (MIR)
13.86
-0.08 (-0.57%)
At close: Apr 16, 2025, 10:02 AM
Mirion Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 13.74 | 13.74 | 14.03 | 14.03 | 13.74 | 13.74 | 13.94 | 13.94 | 1.75% | 1,022,282 |
| Apr 14, 2025 | 14.02 | 14.02 | 14.04 | 14.04 | 13.66 | 13.66 | 13.70 | 13.70 | -0.07% | 860,000 |
| Apr 11, 2025 | 13.56 | 13.56 | 13.90 | 13.90 | 13.38 | 13.38 | 13.71 | 13.71 | 0.88% | 1,162,900 |
| Apr 10, 2025 | 13.81 | 13.81 | 13.95 | 13.95 | 13.11 | 13.11 | 13.59 | 13.59 | -4.90% | 1,851,932 |
| Apr 9, 2025 | 13.02 | 13.02 | 14.64 | 14.64 | 12.85 | 12.85 | 14.29 | 14.29 | 9.84% | 2,846,447 |
| Apr 8, 2025 | 13.68 | 13.68 | 14.15 | 14.15 | 12.76 | 12.76 | 13.01 | 13.01 | -1.29% | 2,408,912 |
| Apr 7, 2025 | 12.01 | 12.01 | 13.59 | 13.59 | 12.00 | 12.00 | 13.18 | 13.18 | 3.78% | 2,189,926 |
| Apr 4, 2025 | 12.88 | 12.88 | 13.13 | 13.13 | 12.22 | 12.22 | 12.70 | 12.70 | -6.89% | 1,887,813 |
| Apr 3, 2025 | 14.04 | 14.04 | 14.19 | 14.19 | 13.52 | 13.52 | 13.64 | 13.64 | -9.25% | 1,433,386 |
| Apr 2, 2025 | 14.17 | 14.17 | 15.08 | 15.08 | 14.09 | 14.09 | 15.03 | 15.03 | 4.74% | 1,220,766 |
| Apr 1, 2025 | 14.52 | 14.52 | 14.79 | 14.79 | 14.23 | 14.23 | 14.35 | 14.35 | -1.03% | 1,114,100 |
| Mar 31, 2025 | 14.24 | 14.24 | 14.61 | 14.61 | 14.14 | 14.14 | 14.50 | 14.50 | -0.89% | 1,724,600 |
| Mar 28, 2025 | 14.94 | 14.94 | 14.98 | 14.98 | 14.37 | 14.37 | 14.63 | 14.63 | -2.07% | 1,330,436 |
| Mar 27, 2025 | 15.04 | 15.04 | 15.19 | 15.19 | 14.73 | 14.73 | 14.94 | 14.94 | -0.73% | 1,555,600 |
| Mar 26, 2025 | 15.55 | 15.55 | 15.62 | 15.62 | 15.03 | 15.03 | 15.05 | 15.05 | -3.34% | 1,234,142 |
| Mar 25, 2025 | 15.40 | 15.40 | 15.74 | 15.74 | 15.19 | 15.19 | 15.57 | 15.57 | 0.71% | 2,161,709 |
| Mar 24, 2025 | 15.50 | 15.50 | 15.51 | 15.51 | 15.12 | 15.12 | 15.46 | 15.46 | 1.58% | 2,074,957 |
| Mar 21, 2025 | 14.92 | 14.92 | 15.39 | 15.39 | 14.67 | 14.67 | 15.22 | 15.22 | 0.00% | 3,108,097 |
| Mar 20, 2025 | 14.78 | 14.78 | 15.30 | 15.30 | 14.78 | 14.78 | 15.22 | 15.22 | 1.60% | 1,886,400 |
| Mar 19, 2025 | 14.62 | 14.62 | 15.02 | 15.02 | 14.60 | 14.60 | 14.98 | 14.98 | 1.70% | 1,826,400 |
| Mar 18, 2025 | 14.59 | 14.59 | 14.82 | 14.82 | 14.47 | 14.47 | 14.73 | 14.73 | -0.20% | 2,608,300 |
| Mar 17, 2025 | 14.48 | 14.48 | 15.03 | 15.03 | 14.43 | 14.43 | 14.76 | 14.76 | 2.07% | 1,231,306 |
| Mar 14, 2025 | 14.42 | 14.42 | 14.52 | 14.52 | 14.07 | 14.07 | 14.46 | 14.46 | 2.55% | 1,470,500 |
| Mar 13, 2025 | 14.27 | 14.27 | 14.32 | 14.32 | 13.88 | 13.88 | 14.10 | 14.10 | -1.67% | 984,600 |
| Mar 12, 2025 | 14.35 | 14.35 | 14.48 | 14.48 | 13.97 | 13.97 | 14.34 | 14.34 | 1.20% | 1,778,346 |
| Mar 11, 2025 | 13.49 | 13.49 | 14.44 | 14.44 | 13.34 | 13.34 | 14.17 | 14.17 | 4.89% | 2,520,208 |
| Mar 10, 2025 | 13.75 | 13.75 | 13.86 | 13.86 | 13.21 | 13.21 | 13.51 | 13.51 | -4.79% | 2,254,000 |
| Mar 7, 2025 | 14.49 | 14.49 | 14.54 | 14.54 | 13.77 | 13.77 | 14.19 | 14.19 | -1.32% | 3,065,300 |
| Mar 6, 2025 | 14.76 | 14.76 | 15.17 | 15.17 | 14.33 | 14.33 | 14.38 | 14.38 | -4.89% | 1,719,700 |
| Mar 5, 2025 | 14.68 | 14.68 | 15.21 | 15.21 | 14.57 | 14.57 | 15.12 | 15.12 | 3.00% | 1,393,848 |
| Mar 4, 2025 | 14.75 | 14.75 | 15.05 | 15.05 | 14.33 | 14.33 | 14.68 | 14.68 | -2.20% | 2,495,543 |
| Mar 3, 2025 | 15.59 | 15.59 | 15.67 | 15.67 | 14.96 | 14.96 | 15.01 | 15.01 | -3.35% | 1,736,400 |
| Feb 28, 2025 | 14.90 | 14.90 | 15.57 | 15.57 | 14.85 | 14.85 | 15.53 | 15.53 | 3.81% | 1,831,100 |
| Feb 27, 2025 | 15.32 | 15.32 | 15.51 | 15.51 | 14.91 | 14.91 | 14.96 | 14.96 | -1.77% | 1,357,876 |
| Feb 26, 2025 | 14.92 | 14.92 | 15.50 | 15.50 | 14.90 | 14.90 | 15.23 | 15.23 | 0.86% | 1,459,206 |
| Feb 25, 2025 | 15.27 | 15.27 | 15.55 | 15.55 | 15.04 | 15.04 | 15.10 | 15.10 | -1.11% | 1,758,144 |
| Feb 24, 2025 | 15.68 | 15.68 | 15.73 | 15.73 | 15.26 | 15.26 | 15.27 | 15.27 | -3.48% | 2,087,310 |
| Feb 21, 2025 | 16.84 | 16.84 | 16.95 | 16.95 | 15.37 | 15.37 | 15.82 | 15.82 | -4.98% | 2,215,700 |
| Feb 20, 2025 | 16.95 | 16.95 | 17.08 | 17.08 | 16.36 | 16.36 | 16.65 | 16.65 | -1.65% | 1,936,737 |
| Feb 19, 2025 | 16.34 | 16.34 | 17.24 | 17.24 | 16.13 | 16.13 | 16.93 | 16.93 | 3.42% | 2,292,700 |
| Feb 18, 2025 | 16.35 | 16.35 | 16.55 | 16.55 | 15.93 | 15.93 | 16.37 | 16.37 | 0.43% | 2,668,500 |
| Feb 14, 2025 | 16.29 | 16.29 | 16.41 | 16.41 | 16.01 | 16.01 | 16.30 | 16.30 | 0.31% | 2,394,800 |
| Feb 13, 2025 | 16.40 | 16.40 | 16.94 | 16.94 | 15.90 | 15.90 | 16.25 | 16.25 | -0.67% | 3,048,776 |
| Feb 12, 2025 | 16.72 | 16.72 | 16.88 | 16.88 | 15.79 | 15.79 | 16.36 | 16.36 | 1.18% | 4,342,200 |
| Feb 11, 2025 | 16.20 | 16.20 | 16.46 | 16.46 | 15.99 | 15.99 | 16.17 | 16.17 | -0.80% | 2,084,335 |
| Feb 10, 2025 | 16.63 | 16.63 | 16.76 | 16.76 | 16.22 | 16.22 | 16.30 | 16.30 | -1.33% | 1,815,100 |
| Feb 7, 2025 | 16.29 | 16.29 | 16.65 | 16.65 | 16.20 | 16.20 | 16.52 | 16.52 | 1.47% | 1,856,051 |
| Feb 6, 2025 | 16.13 | 16.13 | 17.00 | 17.00 | 15.94 | 15.94 | 16.28 | 16.28 | 1.37% | 1,503,639 |
| Feb 5, 2025 | 16.08 | 16.08 | 16.27 | 16.27 | 15.90 | 15.90 | 16.06 | 16.06 | 1.20% | 1,253,240 |
| Feb 4, 2025 | 15.49 | 15.49 | 15.97 | 15.97 | 15.43 | 15.43 | 15.87 | 15.87 | 1.73% | 1,682,903 |