Skip to main content
Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
18.68
-0.57 (-2.96%)
At close: Apr 28, 2026, 4:00 PM EDT
18.21
-0.47 (-2.52%)
After-hours: Apr 28, 2026, 4:40 PM EDT

Mirion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0419.1118.4218.6818.68-2.96%5,612,796
Apr 27, 202619.7719.8518.9819.2519.25-2.33%4,804,960
Apr 24, 202619.4919.8719.4119.7119.711.18%2,945,118
Apr 23, 202619.3019.5419.0719.4819.480.78%1,919,099
Apr 22, 202619.9120.1719.0319.3319.33-1.68%4,252,055
Apr 21, 202619.5719.9019.3719.6619.660.46%3,938,108
Apr 20, 202619.5519.6919.3219.5719.57-0.76%2,459,304
Apr 17, 202619.6820.2219.6219.7219.722.34%3,856,712
Apr 16, 202619.8320.0019.1819.2719.27-2.48%2,190,868
Apr 15, 202619.7419.9319.5419.7619.76-2,761,051
Apr 14, 202619.7419.8719.4419.7619.762.22%2,102,206
Apr 13, 202619.0419.4918.8919.3319.330.31%3,367,736
Apr 10, 202619.2719.4619.1119.2719.270.84%2,562,255
Apr 9, 202620.0920.3419.1019.1119.11-5.11%3,404,114
Apr 8, 202620.2720.6019.7320.1420.145.61%3,409,755
Apr 7, 202618.8019.1318.6719.0719.070.63%3,522,148
Apr 6, 202618.9319.0918.6818.9518.95-0.26%1,854,475
Apr 2, 202617.9019.2817.5219.0019.001.82%2,947,844
Apr 1, 202618.9519.1118.6418.6618.660.38%2,312,838
Mar 31, 202617.7018.6417.6018.5918.597.33%4,696,844
Mar 30, 202617.9718.0317.1217.3217.32-3.19%3,961,706
Mar 27, 202618.0718.2417.6317.8917.89-1.97%2,391,696
Mar 26, 202618.4119.1118.1518.2518.25-2.98%2,746,611
Mar 25, 202619.6519.9018.2818.8118.81-2.29%3,934,666
Mar 24, 202619.0419.4118.9019.2519.25-0.36%2,688,275
Mar 23, 202618.9419.7618.5919.3219.324.72%2,948,085
Mar 20, 202619.4419.6318.1918.4518.45-6.30%6,523,943
Mar 19, 202618.9819.9818.8819.6919.691.29%2,823,967
Mar 18, 202619.0919.8019.0419.4419.440.93%4,694,771
Mar 17, 202618.5519.2818.3119.2619.263.83%5,573,372
Mar 16, 202619.2519.5218.5518.5518.55-0.75%5,149,118
Mar 13, 202620.3320.4818.6118.6918.69-6.74%8,037,955
Mar 12, 202621.1921.4320.0320.0420.04-7.27%3,570,992
Mar 11, 202621.2221.7321.0321.6121.611.17%2,266,536
Mar 10, 202621.4921.8321.0921.3621.36-0.28%2,345,128
Mar 9, 202619.9921.4919.5421.4221.424.28%5,231,492
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