Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
25.02
-0.48 (-1.88%)
At close: Dec 5, 2025, 4:00 PM EST
25.01
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 7:07 PM EST
Mirion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.65 | 25.68 | 24.75 | 25.02 | 25.02 | -1.88% | 2,653,335 |
| Dec 4, 2025 | 24.97 | 25.75 | 24.97 | 25.50 | 25.50 | 1.51% | 2,837,356 |
| Dec 3, 2025 | 24.83 | 25.45 | 24.50 | 25.12 | 25.12 | 1.21% | 5,247,638 |
| Dec 2, 2025 | 25.51 | 26.03 | 24.72 | 24.82 | 24.82 | -1.35% | 2,669,355 |
| Dec 1, 2025 | 25.38 | 25.70 | 24.81 | 25.16 | 25.16 | -3.31% | 2,898,156 |
| Nov 28, 2025 | 26.04 | 26.29 | 25.64 | 26.02 | 26.02 | 0.66% | 946,046 |
| Nov 26, 2025 | 25.51 | 26.28 | 25.47 | 25.85 | 25.85 | 1.69% | 3,963,129 |
| Nov 25, 2025 | 25.30 | 25.78 | 24.83 | 25.42 | 25.42 | 1.97% | 3,559,516 |
| Nov 24, 2025 | 23.89 | 24.99 | 23.89 | 24.93 | 24.93 | 4.75% | 3,948,996 |
| Nov 21, 2025 | 22.69 | 24.27 | 22.49 | 23.80 | 23.80 | 5.45% | 5,386,722 |
| Nov 20, 2025 | 24.88 | 25.07 | 22.48 | 22.57 | 22.57 | -6.08% | 4,035,801 |
| Nov 19, 2025 | 23.99 | 24.62 | 23.12 | 24.03 | 24.03 | 0.71% | 4,380,816 |
| Nov 18, 2025 | 24.15 | 24.54 | 23.60 | 23.86 | 23.86 | -2.17% | 3,101,373 |
| Nov 17, 2025 | 24.66 | 25.30 | 23.96 | 24.39 | 24.39 | -2.09% | 3,023,537 |
| Nov 14, 2025 | 23.13 | 25.35 | 23.00 | 24.91 | 24.91 | 3.71% | 4,597,172 |
| Nov 13, 2025 | 26.83 | 27.12 | 24.01 | 24.02 | 24.02 | -12.18% | 6,074,806 |
| Nov 12, 2025 | 27.06 | 28.00 | 26.80 | 27.35 | 27.35 | 1.94% | 4,053,481 |
| Nov 11, 2025 | 27.05 | 27.11 | 26.52 | 26.83 | 26.83 | -1.14% | 2,625,453 |
| Nov 10, 2025 | 28.15 | 28.28 | 27.09 | 27.14 | 27.14 | -1.13% | 2,946,533 |
| Nov 7, 2025 | 27.27 | 27.46 | 26.39 | 27.45 | 27.45 | -0.36% | 3,814,115 |
| Nov 6, 2025 | 28.70 | 28.71 | 27.29 | 27.55 | 27.55 | -3.50% | 4,299,218 |
| Nov 5, 2025 | 28.31 | 28.81 | 27.85 | 28.55 | 28.55 | 2.62% | 2,959,475 |
| Nov 4, 2025 | 28.50 | 28.76 | 27.77 | 27.82 | 27.82 | -5.41% | 3,932,390 |
| Nov 3, 2025 | 29.56 | 29.76 | 29.01 | 29.41 | 29.41 | 0.14% | 4,593,066 |
| Oct 31, 2025 | 29.37 | 29.83 | 28.75 | 29.37 | 29.37 | 1.17% | 6,003,157 |
| Oct 30, 2025 | 29.70 | 30.28 | 28.86 | 29.03 | 29.03 | -2.42% | 5,582,010 |
| Oct 29, 2025 | 25.16 | 30.21 | 24.27 | 29.75 | 29.75 | 18.10% | 12,669,661 |
| Oct 28, 2025 | 26.00 | 26.12 | 24.74 | 25.19 | 25.19 | 2.65% | 5,966,150 |
| Oct 27, 2025 | 25.33 | 25.39 | 24.29 | 24.54 | 24.54 | -1.05% | 3,911,948 |
| Oct 24, 2025 | 24.56 | 24.98 | 24.36 | 24.80 | 24.80 | 3.16% | 2,511,447 |
| Oct 23, 2025 | 23.48 | 24.09 | 23.45 | 24.04 | 24.04 | 2.82% | 3,214,368 |
| Oct 22, 2025 | 24.00 | 24.19 | 22.80 | 23.38 | 23.38 | -2.91% | 3,682,548 |
| Oct 21, 2025 | 24.75 | 25.11 | 24.03 | 24.08 | 24.08 | -3.41% | 3,154,192 |
| Oct 20, 2025 | 24.54 | 25.05 | 24.30 | 24.93 | 24.93 | 3.14% | 3,061,444 |
| Oct 17, 2025 | 23.98 | 24.65 | 23.90 | 24.17 | 24.17 | -1.15% | 3,484,638 |
| Oct 16, 2025 | 25.16 | 25.50 | 24.44 | 24.45 | 24.45 | -1.93% | 2,547,307 |
| Oct 15, 2025 | 25.15 | 25.54 | 24.72 | 24.93 | 24.93 | 0.32% | 4,367,223 |
| Oct 14, 2025 | 23.79 | 24.97 | 23.74 | 24.85 | 24.85 | 1.72% | 3,475,824 |
| Oct 13, 2025 | 23.81 | 24.70 | 23.72 | 24.43 | 24.43 | 5.67% | 4,744,506 |
| Oct 10, 2025 | 23.48 | 23.76 | 22.89 | 23.12 | 23.12 | -1.15% | 2,984,143 |
| Oct 9, 2025 | 24.02 | 24.28 | 23.20 | 23.39 | 23.39 | -2.05% | 4,399,029 |
| Oct 8, 2025 | 23.46 | 24.77 | 23.21 | 23.88 | 23.88 | 3.24% | 6,470,571 |
| Oct 7, 2025 | 23.30 | 23.80 | 22.98 | 23.13 | 23.13 | -0.17% | 3,457,204 |
| Oct 6, 2025 | 23.10 | 23.56 | 22.78 | 23.17 | 23.17 | 1.67% | 3,165,432 |
| Oct 3, 2025 | 23.15 | 23.53 | 22.59 | 22.79 | 22.79 | -0.44% | 4,048,136 |
| Oct 2, 2025 | 23.45 | 23.45 | 22.48 | 22.89 | 22.89 | -0.91% | 4,062,814 |
| Oct 1, 2025 | 22.80 | 23.51 | 22.68 | 23.10 | 23.10 | -0.69% | 3,619,343 |
| Sep 30, 2025 | 22.82 | 23.45 | 22.75 | 23.26 | 23.26 | 3.42% | 8,459,990 |
| Sep 29, 2025 | 23.85 | 24.22 | 22.39 | 22.49 | 22.49 | -5.35% | 11,912,531 |
| Sep 26, 2025 | 22.91 | 24.60 | 22.26 | 23.76 | 23.76 | 10.87% | 25,861,180 |
| Sep 25, 2025 | 20.65 | 21.44 | 19.59 | 21.43 | 21.43 | -2.46% | 12,822,899 |
| Sep 24, 2025 | 24.72 | 25.00 | 21.86 | 21.97 | 21.97 | -10.69% | 7,472,876 |
| Sep 23, 2025 | 24.71 | 25.16 | 24.33 | 24.60 | 24.60 | 0.37% | 2,388,425 |
| Sep 22, 2025 | 24.27 | 24.59 | 23.37 | 24.51 | 24.51 | 0.29% | 2,818,902 |
| Sep 19, 2025 | 24.81 | 24.95 | 24.18 | 24.44 | 24.44 | -0.65% | 13,837,728 |
| Sep 18, 2025 | 22.97 | 24.72 | 22.85 | 24.60 | 24.60 | 8.37% | 8,092,568 |
| Sep 17, 2025 | 24.11 | 24.17 | 22.68 | 22.70 | 22.70 | -5.18% | 4,104,013 |
| Sep 16, 2025 | 23.38 | 23.94 | 22.95 | 23.94 | 23.94 | 1.96% | 3,894,813 |
| Sep 15, 2025 | 23.00 | 23.64 | 22.69 | 23.48 | 23.48 | 3.30% | 3,901,375 |
| Sep 12, 2025 | 22.01 | 22.75 | 21.91 | 22.73 | 22.73 | 3.08% | 2,441,662 |
| Sep 11, 2025 | 21.49 | 22.39 | 21.41 | 22.05 | 22.05 | 3.33% | 3,931,782 |
| Sep 10, 2025 | 22.26 | 22.48 | 20.98 | 21.34 | 21.34 | -3.44% | 4,710,384 |
| 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% | 1,292,388 |
| 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% | 1,404,778 |
| 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% | 2,015,390 |
| Aug 22, 2025 | 20.47 | 20.91 | 20.23 | 20.82 | 20.82 | 3.02% | 1,751,776 |
| 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% | 1,577,991 |
| 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 |
| Aug 12, 2025 | 21.40 | 22.31 | 21.31 | 22.29 | 22.29 | 4.60% | 2,095,778 |
| 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% | 3,131,653 |
| 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% | 5,370,857 |
| 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 | - | 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 |
| Jul 17, 2025 | 21.33 | 21.76 | 21.29 | 21.73 | 21.73 | 2.11% | 1,986,015 |