Skip to main content
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
20.73
+0.19 (0.93%)
Mar 9, 2026, 1:35 PM EDT - Market open

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9920.8019.5421.00-2.24%1,597,095
Mar 6, 202620.5721.1520.5120.5420.54-3.70%2,052,792
Mar 5, 202621.1721.6420.5221.3321.33-1.25%2,844,007
Mar 4, 202622.2322.3721.5221.6021.60-1.37%2,037,855
Mar 3, 202621.5022.1621.4021.9021.90-1.71%2,864,675
Mar 2, 202621.0322.3121.0022.2822.283.10%2,901,947
Feb 27, 202621.4621.6721.1421.6121.61-1.41%2,701,053
Feb 26, 202621.7922.0121.4021.9221.922.00%2,711,566
Feb 25, 202621.4621.6721.1321.4921.492.09%2,852,921
Feb 24, 202620.6221.7120.5321.0521.052.68%5,369,261
Feb 23, 202621.0621.2620.3320.5020.50-3.67%4,282,394
Feb 20, 202621.3221.7221.1121.2821.28-0.88%2,480,421
Feb 19, 202621.1521.7420.9021.4721.470.09%4,674,844
Feb 18, 202622.0622.3221.2421.4521.45-2.46%4,290,436
Feb 17, 202622.3522.7221.9221.9921.99-2.31%3,172,568
Feb 13, 202621.4022.5521.0122.5122.514.80%5,217,355
Feb 12, 202621.2622.3921.0821.4821.482.04%7,000,020
Feb 11, 202624.3024.3020.8421.0521.05-10.20%9,674,363
Feb 10, 202624.0924.1023.4423.4423.44-2.70%3,087,508
Feb 9, 202624.0724.7423.9724.0924.090.08%2,302,991
Feb 6, 202623.6724.2322.9124.0724.073.71%3,548,034
Feb 5, 202623.7124.0923.0223.2123.21-3.53%2,447,005
Feb 4, 202625.3825.5923.5024.0624.06-5.39%3,730,214
Feb 3, 202625.2225.7824.5725.4325.432.01%4,162,182
Feb 2, 202624.7025.3924.4624.9324.930.36%3,609,152
Jan 30, 202624.7325.4924.5224.8424.84-1.78%4,826,738
Jan 29, 202625.5725.6424.8125.2925.29-0.35%1,961,243
Jan 28, 202625.7625.9425.0625.3825.380.04%2,181,862
Jan 27, 202625.6625.8625.3225.3725.37-0.47%1,213,340
Jan 26, 202625.6025.9625.2525.4925.49-0.08%1,267,636
Jan 23, 202626.4326.5025.2625.5125.51-4.42%1,609,212
Jan 22, 202627.3927.4926.3426.6926.69-0.34%1,271,726
Jan 21, 202626.6327.0725.7326.7826.781.98%1,983,493
Jan 20, 202626.3927.1726.1126.2626.26-2.49%1,906,843
Jan 16, 202626.8327.2026.5026.9326.93-0.26%1,754,958
Jan 15, 202626.8627.4026.5827.0027.002.86%2,240,075
Jan 14, 202626.5326.8926.0126.2526.25-1.65%2,814,146
Jan 13, 202626.7227.2126.2226.6926.690.57%2,305,215
Jan 12, 202625.7126.6225.6826.5426.542.19%1,901,599
Jan 9, 202625.2527.1025.2525.9725.977.05%6,132,630
Jan 8, 202624.2624.5023.8924.2624.26-0.57%1,522,693
Jan 7, 202625.2225.3524.3024.4024.40-3.17%1,711,904
Jan 6, 202624.5825.2723.9525.2025.202.23%2,972,929
Jan 5, 202624.2124.8723.8024.6524.653.44%2,557,425
Jan 2, 202623.7023.9023.3923.8323.831.75%1,757,864
Dec 31, 202523.7823.9123.2923.4223.42-1.18%1,921,654
Dec 30, 202523.8324.0923.6223.7023.70-0.29%1,179,822
Dec 29, 202523.5024.0123.5023.7723.770.08%1,374,137
Dec 26, 202524.0224.1523.7123.7523.75-0.92%1,012,504
Dec 24, 202523.7524.0623.5723.9723.970.38%709,848
Dec 23, 202523.6224.0623.5123.8823.880.29%1,738,748
Dec 22, 202523.8923.9123.4323.8123.811.10%1,492,481
Dec 19, 202523.2223.8323.2123.5523.551.42%3,897,897
Dec 18, 202523.5623.6823.0323.2223.221.04%1,827,156
Dec 17, 202524.3024.4022.8922.9822.98-4.84%3,164,205
Dec 16, 202524.4024.6423.8424.1524.15-0.70%2,188,680
Dec 15, 202524.8924.8924.2924.3224.32-1.42%2,047,871
Dec 12, 202526.1426.2424.4824.6724.67-6.16%2,727,931
Dec 11, 202525.1326.3624.7726.2926.294.28%2,569,796
Dec 10, 202525.0125.6024.5225.2125.210.04%2,898,652
Dec 9, 202525.1025.7725.1025.2025.20-0.36%2,741,934
Dec 8, 202525.6225.7724.8225.2925.291.08%2,766,059
Dec 5, 202525.6525.6824.7525.0225.02-1.88%2,662,367
Dec 4, 202524.9725.7524.9725.5025.501.51%2,837,615
Dec 3, 202524.8325.4524.5025.1225.121.21%5,351,910
Dec 2, 202525.5126.0324.7224.8224.82-1.35%2,669,369
Dec 1, 202525.3825.7024.8125.1625.16-3.31%2,898,166
Nov 28, 202526.0426.2925.6426.0226.020.66%946,046
Nov 26, 202525.5126.2825.4725.8525.851.69%3,963,168
Nov 25, 202525.3025.7824.8325.4225.421.97%3,559,735
Nov 24, 202523.8924.9923.8924.9324.934.75%3,956,780
Nov 21, 202522.6924.2722.4923.8023.805.45%5,388,116
Nov 20, 202524.8825.0722.4822.5722.57-6.08%4,035,907
Nov 19, 202523.9924.6223.1224.0324.030.71%4,380,816
Nov 18, 202524.1524.5423.6023.8623.86-2.17%3,101,373
Nov 17, 202524.6625.3023.9624.3924.39-2.09%3,023,537
Nov 14, 202523.1325.3523.0024.9124.913.71%4,597,172
Nov 13, 202526.8327.1224.0124.0224.02-12.18%6,074,806
Nov 12, 202527.0628.0026.8027.3527.351.94%4,053,481
Nov 11, 202527.0527.1126.5226.8326.83-1.14%2,625,453
Nov 10, 202528.1528.2827.0927.1427.14-1.13%2,946,533
Nov 7, 202527.2727.4626.3927.4527.45-0.36%3,814,115
Nov 6, 202528.7028.7127.2927.5527.55-3.50%4,299,218
Nov 5, 202528.3128.8127.8528.5528.552.62%2,959,475
Nov 4, 202528.5028.7627.7727.8227.82-5.41%3,932,390
Nov 3, 202529.5629.7629.0129.4129.410.14%4,593,066
Oct 31, 202529.3729.8328.7529.3729.371.17%6,003,157
Oct 30, 202529.7030.2828.8629.0329.03-2.42%5,582,010
Oct 29, 202525.1630.2124.2729.7529.7518.10%12,669,661
Oct 28, 202526.0026.1224.7425.1925.192.65%5,966,150
Oct 27, 202525.3325.3924.2924.5424.54-1.05%3,911,948
Oct 24, 202524.5624.9824.3624.8024.803.16%2,511,447
Oct 23, 202523.4824.0923.4524.0424.042.82%3,214,368
Oct 22, 202524.0024.1922.8023.3823.38-2.91%3,682,548
Oct 21, 202524.7525.1124.0324.0824.08-3.41%3,154,192
Oct 20, 202524.5425.0524.3024.9324.933.14%3,061,444
Oct 17, 202523.9824.6523.9024.1724.17-1.15%3,484,638
Oct 16, 202525.1625.5024.4424.4524.45-1.93%2,547,307
Oct 15, 202525.1525.5424.7224.9324.930.32%4,367,223
Oct 14, 202523.7924.9723.7424.8524.851.72%3,475,824