MIR
Mirion Technologies, Inc. NYQ · MIR
$15.97
-0.19
(-1.18%)
Pullback · -1.16σ
Price alert —
Loading…
Sign in to get a one-time email the moment MIR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $15.64 | $16.27 | $15.57 | $15.97 | 3.2M |
| 2026-07-16 | $16.19 | $16.55 | $16.01 | $16.16 | 2.7M |
| 2026-07-15 | $16.53 | $16.67 | $15.89 | $16.33 | 3.1M |
| 2026-07-14 | $16.43 | $16.72 | $16.14 | $16.29 | 2.9M |
| 2026-07-13 | $16.80 | $17.08 | $16.18 | $16.19 | 4.1M |
| 2026-07-10 | $16.56 | $17.09 | $16.51 | $17.00 | 3.4M |
| 2026-07-09 | $16.60 | $16.83 | $16.27 | $16.59 | 3.6M |
| 2026-07-08 | $15.83 | $16.69 | $15.65 | $16.44 | 5.3M |
| 2026-07-07 | $16.66 | $16.67 | $15.84 | $16.06 | 3.3M |
| 2026-07-06 | $17.26 | $17.44 | $16.88 | $16.91 | 3.9M |
| 2026-07-02 | $18.10 | $18.17 | $16.91 | $17.38 | 2.5M |
| 2026-07-01 | $17.89 | $18.47 | $17.66 | $17.91 | 3.4M |
| 2026-06-30 | $17.52 | $18.17 | $17.40 | $17.93 | 3.9M |
| 2026-06-29 | $18.55 | $18.56 | $17.40 | $17.46 | 4.5M |
| 2026-06-26 | $18.29 | $18.65 | $18.20 | $18.45 | 9.0M |
| 2026-06-25 | $18.46 | $18.90 | $18.03 | $18.47 | 3.5M |
| 2026-06-24 | $18.68 | $18.98 | $18.08 | $18.21 | 4.5M |
| 2026-06-23 | $18.00 | $19.55 | $18.00 | $18.78 | 5.6M |
| 2026-06-22 | $18.50 | $18.75 | $18.30 | $18.54 | 4.4M |
| 2026-06-18 | $17.75 | $19.14 | $17.68 | $18.61 | 8.6M |
| 2026-06-17 | $17.32 | $18.25 | $17.25 | $17.65 | 6.2M |
| 2026-06-16 | $16.95 | $17.93 | $16.95 | $17.31 | 5.0M |
| 2026-06-15 | $16.77 | $17.38 | $16.64 | $16.76 | 2.2M |
| 2026-06-12 | $16.49 | $16.69 | $16.22 | $16.56 | 2.7M |
| 2026-06-11 | $15.86 | $16.49 | $15.69 | $16.41 | 3.4M |
| 2026-06-10 | $16.76 | $16.83 | $15.58 | $15.82 | 3.4M |
| 2026-06-09 | $17.39 | $17.61 | $16.43 | $17.00 | 2.1M |
| 2026-06-08 | $17.29 | $17.67 | $17.20 | $17.26 | 2.5M |
| 2026-06-05 | $17.96 | $18.08 | $16.83 | $17.08 | 2.6M |
| 2026-06-04 | $18.11 | $18.44 | $17.88 | $18.22 | 2.8M |
| 2026-06-03 | $17.91 | $18.65 | $17.91 | $18.24 | 4.7M |
| 2026-06-02 | $17.71 | $18.31 | $17.69 | $18.04 | 3.6M |
| 2026-06-01 | $18.05 | $18.39 | $17.69 | $17.81 | 4.4M |
| 2026-05-29 | $17.29 | $18.40 | $17.05 | $18.28 | 6.2M |
| 2026-05-28 | $16.86 | $17.20 | $16.43 | $17.10 | 5.3M |
| 2026-05-27 | $17.93 | $17.93 | $16.89 | $16.96 | 5.1M |
| 2026-05-26 | $18.58 | $18.70 | $17.87 | $18.00 | 5.1M |
| 2026-05-22 | $17.80 | $18.58 | $17.56 | $18.35 | 4.6M |
| 2026-05-21 | $17.94 | $17.99 | $17.33 | $17.61 | 6.9M |
| 2026-05-20 | $18.52 | $18.65 | $17.92 | $18.04 | 2.7M |
| 2026-05-19 | $17.85 | $18.39 | $17.59 | $18.37 | 4.4M |
| 2026-05-18 | $18.27 | $18.46 | $17.90 | $18.03 | 2.8M |
| 2026-05-15 | $18.54 | $18.65 | $18.09 | $18.17 | 3.0M |
| 2026-05-14 | $18.91 | $19.29 | $18.72 | $18.92 | 3.0M |
| 2026-05-13 | $18.95 | $18.99 | $18.19 | $18.64 | 3.6M |
| 2026-05-12 | $18.38 | $19.01 | $18.17 | $18.96 | 4.9M |
| 2026-05-11 | $18.81 | $19.19 | $18.39 | $18.47 | 4.3M |
| 2026-05-08 | $19.86 | $19.86 | $18.86 | $18.99 | 3.1M |
| 2026-05-07 | $20.45 | $20.53 | $19.57 | $19.75 | 2.3M |
| 2026-05-06 | $20.54 | $20.63 | $19.89 | $20.39 | 2.8M |
| 2026-05-05 | $20.46 | $20.79 | $19.99 | $20.14 | 2.6M |
| 2026-05-04 | $19.64 | $20.73 | $19.53 | $20.16 | 3.4M |
| 2026-05-01 | $19.89 | $19.97 | $18.95 | $19.63 | 3.9M |
| 2026-04-30 | $18.79 | $19.76 | $18.18 | $19.75 | 5.7M |
| 2026-04-29 | $18.31 | $19.00 | $16.84 | $18.66 | 10.0M |
| 2026-04-28 | $19.04 | $19.11 | $18.42 | $18.68 | 5.6M |
| 2026-04-27 | $19.77 | $19.85 | $18.98 | $19.25 | 4.8M |
| 2026-04-24 | $19.49 | $19.87 | $19.41 | $19.71 | 3.1M |
| 2026-04-23 | $19.30 | $19.54 | $19.07 | $19.48 | 1.9M |
| 2026-04-22 | $19.91 | $20.17 | $19.03 | $19.33 | 4.3M |
| 2026-04-21 | $19.57 | $19.90 | $19.37 | $19.66 | 4.1M |
| 2026-04-20 | $19.55 | $19.69 | $19.32 | $19.57 | 2.5M |
| 2026-04-17 | $19.67 | $20.22 | $19.61 | $19.72 | 3.9M |
| 2026-04-16 | $19.83 | $20.00 | $19.18 | $19.27 | 2.2M |
| 2026-04-15 | $19.74 | $19.93 | $19.53 | $19.76 | 2.8M |
| 2026-04-14 | $19.74 | $19.87 | $19.44 | $19.76 | 2.1M |
| 2026-04-13 | $19.04 | $19.49 | $18.89 | $19.33 | 3.4M |
| 2026-04-10 | $19.27 | $19.46 | $19.10 | $19.27 | 2.6M |
| 2026-04-09 | $20.09 | $20.34 | $19.09 | $19.11 | 3.4M |
| 2026-04-08 | $20.27 | $20.60 | $19.73 | $20.14 | 3.4M |
| 2026-04-07 | $18.80 | $19.13 | $18.67 | $19.07 | 3.9M |
| 2026-04-06 | $18.93 | $19.08 | $18.68 | $18.95 | 1.9M |
| 2026-04-02 | $17.90 | $19.28 | $17.52 | $19.00 | 2.9M |
| 2026-04-01 | $18.95 | $19.11 | $18.64 | $18.66 | 2.3M |
| 2026-03-31 | $17.70 | $18.64 | $17.60 | $18.59 | 4.7M |
| 2026-03-30 | $17.97 | $18.02 | $17.12 | $17.32 | 4.0M |
| 2026-03-27 | $18.07 | $18.24 | $17.63 | $17.89 | 2.4M |
| 2026-03-26 | $18.41 | $19.10 | $18.15 | $18.25 | 2.8M |
| 2026-03-25 | $19.65 | $19.90 | $18.28 | $18.81 | 3.9M |
| 2026-03-24 | $19.04 | $19.41 | $18.90 | $19.25 | 2.7M |
| 2026-03-23 | $18.94 | $19.76 | $18.59 | $19.32 | 3.0M |
| 2026-03-20 | $19.44 | $19.63 | $18.19 | $18.45 | 6.5M |
| 2026-03-19 | $18.98 | $19.98 | $18.88 | $19.69 | 2.8M |
| 2026-03-18 | $19.09 | $19.80 | $19.04 | $19.44 | 4.7M |
| 2026-03-17 | $18.55 | $19.28 | $18.31 | $19.26 | 5.6M |
| 2026-03-16 | $19.25 | $19.51 | $18.55 | $18.55 | 5.2M |
| 2026-03-13 | $20.33 | $20.48 | $18.61 | $18.69 | 8.1M |
| 2026-03-12 | $21.19 | $21.43 | $20.02 | $20.04 | 3.6M |
| 2026-03-11 | $21.22 | $21.73 | $21.03 | $21.61 | 2.3M |
| 2026-03-10 | $21.49 | $21.83 | $21.09 | $21.36 | 2.3M |
| 2026-03-09 | $19.99 | $21.49 | $19.54 | $21.42 | 5.2M |
| 2026-03-06 | $20.57 | $21.15 | $20.51 | $20.54 | 2.1M |
| 2026-03-05 | $21.17 | $21.64 | $20.52 | $21.33 | 2.8M |
| 2026-03-04 | $22.23 | $22.37 | $21.52 | $21.60 | 2.0M |
| 2026-03-03 | $21.50 | $22.16 | $21.40 | $21.90 | 2.9M |
| 2026-03-02 | $21.03 | $22.31 | $21.00 | $22.28 | 3.0M |
| 2026-02-27 | $21.46 | $21.67 | $21.14 | $21.61 | 2.7M |
| 2026-02-26 | $21.79 | $22.01 | $21.40 | $21.92 | 2.7M |
| 2026-02-25 | $21.46 | $21.67 | $21.13 | $21.49 | 2.9M |
| 2026-02-24 | $20.62 | $21.71 | $20.53 | $21.05 | 5.4M |
| 2026-02-23 | $21.06 | $21.26 | $20.33 | $20.50 | 4.3M |
| 2026-02-20 | $21.32 | $21.72 | $21.11 | $21.28 | 2.5M |
| 2026-02-19 | $21.15 | $21.74 | $20.90 | $21.47 | 4.7M |
| 2026-02-18 | $22.06 | $22.32 | $21.24 | $21.45 | 4.3M |
| 2026-02-17 | $22.35 | $22.72 | $21.92 | $21.99 | 3.2M |
| 2026-02-13 | $21.40 | $22.55 | $21.01 | $22.51 | 5.2M |
| 2026-02-12 | $21.26 | $22.39 | $21.08 | $21.48 | 7.0M |
| 2026-02-11 | $24.30 | $24.30 | $20.83 | $21.05 | 9.7M |
| 2026-02-10 | $24.09 | $24.10 | $23.44 | $23.44 | 3.5M |
| 2026-02-09 | $24.07 | $24.74 | $23.97 | $24.09 | 2.3M |
| 2026-02-06 | $23.67 | $24.23 | $22.91 | $24.07 | 3.6M |
| 2026-02-05 | $23.71 | $24.09 | $23.02 | $23.21 | 2.5M |
| 2026-02-04 | $25.38 | $25.59 | $23.50 | $24.06 | 3.7M |
| 2026-02-03 | $25.22 | $25.78 | $24.57 | $25.43 | 4.2M |
| 2026-02-02 | $24.70 | $25.39 | $24.46 | $24.93 | 3.6M |
| 2026-01-30 | $24.73 | $25.49 | $24.52 | $24.84 | 4.8M |
| 2026-01-29 | $25.57 | $25.64 | $24.81 | $25.29 | 2.0M |
| 2026-01-28 | $25.76 | $25.94 | $25.06 | $25.38 | 2.2M |
| 2026-01-27 | $25.66 | $25.86 | $25.32 | $25.37 | 1.3M |
| 2026-01-26 | $25.60 | $25.96 | $25.25 | $25.49 | 1.3M |
| 2026-01-23 | $26.43 | $26.50 | $25.26 | $25.51 | 1.6M |
| 2026-01-22 | $27.39 | $27.49 | $26.34 | $26.69 | 1.3M |
| 2026-01-21 | $26.63 | $27.07 | $25.73 | $26.78 | 2.0M |
| 2026-01-20 | $26.39 | $27.17 | $26.11 | $26.26 | 1.9M |