Mirion Technologies, Inc. (MIR)
NYSE: MIR · Real-Time Price · USD
18.45
-0.02 (-0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Mirion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.29 | 18.65 | 18.20 | 18.45 | 18.45 | -0.11% | 8,701,836 |
| Jun 25, 2026 | 18.46 | 18.90 | 18.03 | 18.47 | 18.47 | 1.43% | 3,518,143 |
| Jun 24, 2026 | 18.68 | 18.98 | 18.08 | 18.21 | 18.21 | -3.04% | 4,456,458 |
| Jun 23, 2026 | 18.00 | 19.55 | 18.00 | 18.78 | 18.78 | 1.29% | 5,637,778 |
| Jun 22, 2026 | 18.50 | 18.75 | 18.30 | 18.54 | 18.54 | -0.38% | 4,442,400 |
| Jun 18, 2026 | 17.75 | 19.14 | 17.69 | 18.61 | 18.61 | 5.44% | 8,426,796 |
| Jun 17, 2026 | 17.32 | 18.25 | 17.26 | 17.65 | 17.65 | 1.96% | 6,216,832 |
| Jun 16, 2026 | 16.95 | 17.93 | 16.95 | 17.31 | 17.31 | 3.28% | 5,036,041 |
| Jun 15, 2026 | 16.77 | 17.38 | 16.64 | 16.76 | 16.76 | 1.21% | 2,162,218 |
| Jun 12, 2026 | 16.49 | 16.69 | 16.22 | 16.56 | 16.56 | 0.91% | 2,679,877 |
| Jun 11, 2026 | 15.86 | 16.49 | 15.70 | 16.41 | 16.41 | 3.73% | 3,436,841 |
| Jun 10, 2026 | 16.76 | 16.83 | 15.58 | 15.82 | 15.82 | -6.94% | 3,382,539 |
| Jun 9, 2026 | 17.39 | 17.61 | 16.44 | 17.00 | 17.00 | -1.51% | 2,083,386 |
| Jun 8, 2026 | 17.29 | 17.68 | 17.20 | 17.26 | 17.26 | 1.05% | 2,536,840 |
| Jun 5, 2026 | 17.96 | 18.08 | 16.83 | 17.08 | 17.08 | -6.26% | 2,597,873 |
| Jun 4, 2026 | 18.11 | 18.44 | 17.88 | 18.22 | 18.22 | -0.11% | 2,804,666 |
| Jun 3, 2026 | 17.91 | 18.65 | 17.91 | 18.24 | 18.24 | 1.11% | 4,642,420 |
| Jun 2, 2026 | 17.71 | 18.31 | 17.69 | 18.04 | 18.04 | 1.29% | 3,549,243 |
| Jun 1, 2026 | 18.05 | 18.39 | 17.70 | 17.81 | 17.81 | -2.57% | 4,425,183 |
| May 29, 2026 | 17.29 | 18.40 | 17.05 | 18.28 | 18.28 | 6.90% | 6,001,380 |
| May 28, 2026 | 16.86 | 17.20 | 16.43 | 17.10 | 17.10 | 0.83% | 5,188,297 |
| May 27, 2026 | 17.93 | 17.93 | 16.89 | 16.96 | 16.96 | -5.78% | 5,050,105 |
| May 26, 2026 | 18.58 | 18.70 | 17.87 | 18.00 | 18.00 | -1.91% | 5,053,509 |
| May 22, 2026 | 17.80 | 18.58 | 17.56 | 18.35 | 18.35 | 4.20% | 4,593,696 |
| May 21, 2026 | 17.94 | 17.99 | 17.33 | 17.61 | 17.61 | -2.38% | 6,824,286 |
| May 20, 2026 | 18.52 | 18.65 | 17.92 | 18.04 | 18.04 | -1.80% | 2,702,351 |
| May 19, 2026 | 17.85 | 18.39 | 17.59 | 18.37 | 18.37 | 1.89% | 4,414,945 |
| May 18, 2026 | 18.27 | 18.46 | 17.90 | 18.03 | 18.03 | -0.77% | 2,824,913 |
| May 15, 2026 | 18.54 | 18.65 | 18.09 | 18.17 | 18.17 | -3.96% | 3,008,777 |
| May 14, 2026 | 18.91 | 19.29 | 18.72 | 18.92 | 18.92 | 1.50% | 2,980,067 |
| May 13, 2026 | 18.95 | 18.99 | 18.19 | 18.64 | 18.64 | -1.69% | 3,604,775 |
| May 12, 2026 | 18.38 | 19.01 | 18.17 | 18.96 | 18.96 | 2.65% | 4,883,679 |
| May 11, 2026 | 18.81 | 19.20 | 18.39 | 18.47 | 18.47 | -2.74% | 4,301,562 |
| May 8, 2026 | 19.86 | 19.86 | 18.86 | 18.99 | 18.99 | -3.85% | 3,114,332 |
| May 7, 2026 | 20.45 | 20.54 | 19.57 | 19.75 | 19.75 | -3.14% | 2,305,453 |
| May 6, 2026 | 20.54 | 20.63 | 19.89 | 20.39 | 20.39 | 1.24% | 2,802,533 |
| May 5, 2026 | 20.46 | 20.79 | 19.99 | 20.14 | 20.14 | -0.10% | 2,646,669 |
| May 4, 2026 | 19.64 | 20.73 | 19.53 | 20.16 | 20.16 | 2.70% | 3,390,526 |
| May 1, 2026 | 19.89 | 19.97 | 18.95 | 19.63 | 19.63 | -0.61% | 3,860,202 |
| Apr 30, 2026 | 18.79 | 19.76 | 18.18 | 19.75 | 19.75 | 5.84% | 5,685,275 |
| Apr 29, 2026 | 18.31 | 19.00 | 16.84 | 18.66 | 18.66 | -0.11% | 9,962,876 |
| Apr 28, 2026 | 19.04 | 19.11 | 18.42 | 18.68 | 18.68 | -2.96% | 5,624,131 |
| Apr 27, 2026 | 19.77 | 19.85 | 18.98 | 19.25 | 19.25 | -2.33% | 4,805,167 |
| Apr 24, 2026 | 19.49 | 19.87 | 19.41 | 19.71 | 19.71 | 1.18% | 3,106,514 |
| Apr 23, 2026 | 19.30 | 19.54 | 19.07 | 19.48 | 19.48 | 0.78% | 1,919,699 |
| Apr 22, 2026 | 19.91 | 20.17 | 19.03 | 19.33 | 19.33 | -1.68% | 4,252,055 |
| Apr 21, 2026 | 19.57 | 19.90 | 19.37 | 19.66 | 19.66 | 0.46% | 4,119,684 |
| Apr 20, 2026 | 19.55 | 19.69 | 19.32 | 19.57 | 19.57 | -0.76% | 2,459,427 |
| Apr 17, 2026 | 19.68 | 20.22 | 19.62 | 19.72 | 19.72 | 2.34% | 3,857,365 |
| Apr 16, 2026 | 19.83 | 20.00 | 19.18 | 19.27 | 19.27 | -2.48% | 2,191,492 |
| Apr 15, 2026 | 19.74 | 19.93 | 19.54 | 19.76 | 19.76 | - | 2,761,183 |
| Apr 14, 2026 | 19.74 | 19.87 | 19.44 | 19.76 | 19.76 | 2.22% | 2,103,314 |
| Apr 13, 2026 | 19.04 | 19.49 | 18.89 | 19.33 | 19.33 | 0.31% | 3,367,866 |
| Apr 10, 2026 | 19.27 | 19.46 | 19.11 | 19.27 | 19.27 | 0.84% | 2,562,408 |
| Apr 9, 2026 | 20.09 | 20.34 | 19.10 | 19.11 | 19.11 | -5.11% | 3,422,694 |
| Apr 8, 2026 | 20.27 | 20.60 | 19.73 | 20.14 | 20.14 | 5.61% | 3,409,972 |
| Apr 7, 2026 | 18.80 | 19.13 | 18.67 | 19.07 | 19.07 | 0.63% | 3,876,543 |
| Apr 6, 2026 | 18.93 | 19.09 | 18.68 | 18.95 | 18.95 | -0.26% | 1,854,484 |
| Apr 2, 2026 | 17.90 | 19.28 | 17.52 | 19.00 | 19.00 | 1.82% | 2,947,844 |
| Apr 1, 2026 | 18.95 | 19.11 | 18.64 | 18.66 | 18.66 | 0.38% | 2,312,840 |
| Mar 31, 2026 | 17.70 | 18.64 | 17.60 | 18.59 | 18.59 | 7.33% | 4,697,160 |
| Mar 30, 2026 | 17.97 | 18.03 | 17.12 | 17.32 | 17.32 | -3.19% | 3,984,725 |
| Mar 27, 2026 | 18.07 | 18.24 | 17.63 | 17.89 | 17.89 | -1.97% | 2,418,685 |
| Mar 26, 2026 | 18.41 | 19.11 | 18.15 | 18.25 | 18.25 | -2.98% | 2,752,435 |
| Mar 25, 2026 | 19.65 | 19.90 | 18.28 | 18.81 | 18.81 | -2.29% | 3,934,949 |
| Mar 24, 2026 | 19.04 | 19.41 | 18.90 | 19.25 | 19.25 | -0.36% | 2,688,275 |
| Mar 23, 2026 | 18.94 | 19.76 | 18.59 | 19.32 | 19.32 | 4.72% | 2,986,678 |
| Mar 20, 2026 | 19.44 | 19.63 | 18.19 | 18.45 | 18.45 | -6.30% | 6,524,225 |
| Mar 19, 2026 | 18.98 | 19.98 | 18.88 | 19.69 | 19.69 | 1.29% | 2,823,967 |
| Mar 18, 2026 | 19.09 | 19.80 | 19.04 | 19.44 | 19.44 | 0.93% | 4,707,590 |
| Mar 17, 2026 | 18.55 | 19.28 | 18.31 | 19.26 | 19.26 | 3.83% | 5,573,453 |
| Mar 16, 2026 | 19.25 | 19.52 | 18.55 | 18.55 | 18.55 | -0.75% | 5,150,080 |
| Mar 13, 2026 | 20.33 | 20.48 | 18.61 | 18.69 | 18.69 | -6.74% | 8,148,281 |
| Mar 12, 2026 | 21.19 | 21.43 | 20.03 | 20.04 | 20.04 | -7.27% | 3,571,192 |
| Mar 11, 2026 | 21.22 | 21.73 | 21.03 | 21.61 | 21.61 | 1.17% | 2,266,726 |
| Mar 10, 2026 | 21.49 | 21.83 | 21.09 | 21.36 | 21.36 | -0.28% | 2,345,356 |
| Mar 9, 2026 | 19.99 | 21.49 | 19.54 | 21.42 | 21.42 | 4.28% | 5,235,455 |
| Mar 6, 2026 | 20.57 | 21.15 | 20.51 | 20.54 | 20.54 | -3.70% | 2,052,800 |
| Mar 5, 2026 | 21.17 | 21.64 | 20.52 | 21.33 | 21.33 | -1.25% | 2,846,904 |
| Mar 4, 2026 | 22.23 | 22.37 | 21.52 | 21.60 | 21.60 | -1.37% | 2,040,746 |
| Mar 3, 2026 | 21.50 | 22.16 | 21.40 | 21.90 | 21.90 | -1.71% | 2,864,693 |
| Mar 2, 2026 | 21.03 | 22.31 | 21.00 | 22.28 | 22.28 | 3.10% | 2,960,648 |
| Feb 27, 2026 | 21.46 | 21.67 | 21.14 | 21.61 | 21.61 | -1.41% | 2,725,068 |
| Feb 26, 2026 | 21.79 | 22.01 | 21.40 | 21.92 | 21.92 | 2.00% | 2,713,593 |
| Feb 25, 2026 | 21.46 | 21.67 | 21.13 | 21.49 | 21.49 | 2.09% | 2,891,599 |
| Feb 24, 2026 | 20.62 | 21.71 | 20.53 | 21.05 | 21.05 | 2.68% | 5,369,315 |
| Feb 23, 2026 | 21.06 | 21.26 | 20.33 | 20.50 | 20.50 | -3.67% | 4,282,952 |
| Feb 20, 2026 | 21.32 | 21.72 | 21.11 | 21.28 | 21.28 | -0.88% | 2,480,635 |
| Feb 19, 2026 | 21.15 | 21.74 | 20.90 | 21.47 | 21.47 | 0.09% | 4,675,254 |
| Feb 18, 2026 | 22.06 | 22.32 | 21.24 | 21.45 | 21.45 | -2.46% | 4,291,163 |
| Feb 17, 2026 | 22.35 | 22.72 | 21.92 | 21.99 | 21.99 | -2.31% | 3,173,084 |
| Feb 13, 2026 | 21.40 | 22.55 | 21.01 | 22.51 | 22.51 | 4.80% | 5,218,327 |
| Feb 12, 2026 | 21.26 | 22.39 | 21.08 | 21.48 | 21.48 | 2.04% | 7,006,549 |
| Feb 11, 2026 | 24.30 | 24.30 | 20.84 | 21.05 | 21.05 | -10.20% | 9,697,985 |
| Feb 10, 2026 | 24.09 | 24.10 | 23.44 | 23.44 | 23.44 | -2.70% | 3,502,331 |
| Feb 9, 2026 | 24.07 | 24.74 | 23.97 | 24.09 | 24.09 | 0.08% | 2,304,501 |
| Feb 6, 2026 | 23.67 | 24.23 | 22.91 | 24.07 | 24.07 | 3.71% | 3,550,314 |
| Feb 5, 2026 | 23.71 | 24.09 | 23.02 | 23.21 | 23.21 | -3.53% | 2,513,651 |
| Feb 4, 2026 | 25.38 | 25.59 | 23.50 | 24.06 | 24.06 | -5.39% | 3,731,412 |
| Feb 3, 2026 | 25.22 | 25.78 | 24.57 | 25.43 | 25.43 | 2.01% | 4,163,509 |