NYSE : MIR
Mirion Technologies, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 18.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mirion Technologies, Inc. (MIR) closed at 18.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.23 | 18.7 | 17.9 | 18.37 | 6,627,840 | -1.61% |
| 2026-10-29 | 16.91 | 18.765 | 16.75 | 18.67 | 8,723,765 | +11.46% |
| 2026-10-28 | 15.53 | 16.78 | 15.27 | 16.75 | 10,994,868 | +8.70% |
| 2026-10-27 | 15.07 | 15.53 | 15.07 | 15.41 | 7,070,987 | +3.28% |
| 2026-10-26 | 14.78 | 15.09 | 14.6 | 14.92 | 3,385,174 | +0.74% |
| 2026-10-23 | 14.7 | 15.1 | 14.51 | 14.81 | 2,293,706 | -0.74% |
| 2026-10-22 | 15.02 | 15.09 | 14.652 | 14.92 | 2,841,259 | -2.93% |
| 2026-10-21 | 15.43 | 15.61 | 15.22 | 15.37 | 2,915,598 | +0.85% |
| 2026-10-20 | 14.81 | 15.5 | 14.8 | 15.24 | 3,606,629 | +2.08% |
| 2026-10-19 | 15.45 | 15.56 | 14.81 | 14.93 | 3,487,820 | -1.45% |
| 2026-10-16 | 15.56 | 15.8 | 15.12 | 15.15 | 2,672,483 | -2.51% |
| 2026-10-15 | 15.68 | 15.77 | 15.1 | 15.54 | 4,409,617 | -2.26% |
| 2026-10-14 | 16.09 | 16.24 | 15.56 | 15.9 | 4,835,409 | -3.17% |
| 2026-10-13 | 16.18 | 16.555 | 15.61 | 16.42 | 3,203,640 | +1.05% |
| 2026-10-12 | 16.57 | 16.68 | 16.23 | 16.25 | 4,069,539 | -2.23% |
| 2026-10-09 | 16.45 | 16.795 | 15.995 | 16.62 | 6,983,629 | +2.47% |
| 2026-10-08 | 16.2 | 16.275 | 15.87 | 16.22 | 5,826,489 | -1.40% |
| 2026-10-07 | 16.13 | 16.78 | 15.76 | 16.45 | 5,762,572 | +1.11% |
| 2026-10-06 | 15.18 | 16.45 | 15.18 | 16.27 | 5,567,848 | +9.05% |
| 2026-10-05 | 14.55 | 15.05 | 14.28 | 14.92 | 4,427,900 | +2.19% |
| 2026-10-02 | 14.58 | 14.84 | 14.37 | 14.6 | 3,289,514 | +1.74% |
| 2026-10-01 | 14.26 | 14.65 | 14.04 | 14.35 | 3,684,291 | +1.63% |
| 2026-09-30 | 14.31 | 14.61 | 14.08 | 14.12 | 3,092,517 | -1.53% |
| 2026-09-29 | 14.61 | 14.75 | 14.175 | 14.34 | 3,885,269 | -0.07% |
| 2026-09-28 | 15.46 | 15.475 | 14.32 | 14.35 | 5,322,522 | -7.95% |
| 2026-09-25 | 15.78 | 15.845 | 15.495 | 15.59 | 1,927,472 | -0.70% |
| 2026-09-24 | 16.22 | 16.39 | 15.69 | 15.7 | 4,054,336 | -4.15% |
| 2026-09-23 | 16.24 | 16.435 | 16.14 | 16.38 | 3,203,180 | -0.67% |
| 2026-09-22 | 16.29 | 16.685 | 16.05 | 16.49 | 3,301,951 | +1.73% |
| 2026-09-21 | 16 | 16.48 | 15.865 | 16.21 | 4,382,257 | +2.86% |
| 2026-09-18 | 16.28 | 16.5 | 15.66 | 15.76 | 7,463,277 | -2.96% |
| 2026-09-17 | 16.18 | 16.31 | 15.585 | 16.24 | 3,662,837 | +2.53% |
| 2026-09-16 | 16.45 | 16.505 | 15.62 | 15.84 | 3,222,652 | +1.08% |
| 2026-09-15 | 15.34 | 15.92 | 15.267 | 15.67 | 3,360,668 | +1.89% |
| 2026-09-14 | 15.6 | 15.87 | 15.38 | 15.38 | 2,692,443 | -3.75% |
| 2026-09-11 | 15.84 | 16.32 | 15.84 | 15.98 | 2,604,783 | +0.88% |
| 2026-09-10 | 16.37 | 16.58 | 15.79 | 15.84 | 3,552,864 | -4.69% |
| 2026-09-09 | 16.62 | 17.05 | 16.46 | 16.62 | 2,722,740 | -1.77% |
| 2026-09-08 | 17.07 | 17.315 | 16.84 | 16.92 | 3,054,369 | -0.06% |
| 2026-09-04 | 16.6 | 17.07 | 16.54 | 16.93 | 4,745,085 | +1.01% |
| 2026-09-03 | 16.3 | 17.18 | 16.29 | 16.76 | 5,537,871 | +7.64% |
| 2026-09-02 | 15.42 | 15.77 | 15.21 | 15.57 | 3,401,726 | +0.39% |
| 2026-09-01 | 15.26 | 15.73 | 14.96 | 15.51 | 5,413,759 | +2.92% |
| 2026-08-31 | 14.26 | 15.16 | 14.23 | 15.07 | 4,862,362 | +4.65% |
| 2026-08-28 | 14.86 | 14.98 | 14.35 | 14.4 | 2,495,022 | -3.03% |
| 2026-08-27 | 15.01 | 15.14 | 14.76 | 14.85 | 3,228,580 | -0.34% |
| 2026-08-26 | 14.71 | 15.01 | 14.66 | 14.9 | 2,296,947 | +1.29% |
| 2026-08-25 | 14.89 | 15.125 | 14.54 | 14.71 | 3,020,990 | +0.20% |
| 2026-08-24 | 14.76 | 14.91 | 14.59 | 14.68 | 2,712,028 | -0.94% |
| 2026-08-21 | 15.42 | 15.755 | 14.75 | 14.82 | 4,054,572 | -2.69% |
| 2026-08-20 | 15.39 | 15.67 | 15.14 | 15.23 | 2,637,354 | -2.37% |
| 2026-08-19 | 15.34 | 15.745 | 15.24 | 15.6 | 2,840,159 | +1.76% |
| 2026-08-18 | 15.6 | 15.8 | 15.17 | 15.33 | 4,042,694 | -2.60% |
| 2026-08-17 | 15.76 | 15.915 | 15.46 | 15.74 | 3,608,568 | -0.94% |
| 2026-08-14 | 15.54 | 16.08 | 15.475 | 15.89 | 2,646,599 | +1.86% |
| 2026-08-13 | 15.31 | 15.65 | 15.135 | 15.6 | 3,120,258 | +2.56% |
| 2026-08-12 | 15.5 | 15.52 | 15.08 | 15.21 | 2,799,284 | -0.39% |
| 2026-08-11 | 15.24 | 15.41 | 15.1 | 15.27 | 1,869,182 | +1.33% |
| 2026-08-10 | 15.48 | 15.595 | 14.9 | 15.07 | 4,163,919 | -4.07% |
| 2026-08-07 | 15.16 | 15.79 | 14.96 | 15.71 | 2,880,012 | +4.59% |
| 2026-08-06 | 15.3 | 15.6 | 14.87 | 15.02 | 4,918,810 | -2.53% |
| 2026-08-05 | 16.08 | 16.33 | 15.37 | 15.41 | 4,952,269 | -4.70% |
| 2026-08-04 | 15.99 | 16.389 | 15.64 | 16.17 | 3,857,006 | +3.13% |
| 2026-08-03 | 14.98 | 15.78 | 14.98 | 15.68 | 6,040,967 | +4.67% |
| 2026-07-31 | 15.08 | 15.38 | 14.74 | 14.98 | 4,815,491 | +0.94% |
| 2026-07-30 | 14.56 | 15.03 | 14.25 | 14.84 | 7,966,074 | +1.85% |
| 2026-07-29 | 17.475 | 17.65 | 14.11 | 14.57 | 10,605,409 | -13.22% |
| 2026-07-28 | 16.79 | 16.99 | 16.31 | 16.79 | 4,397,163 | -0.36% |
| 2026-07-27 | 16.9 | 17.05 | 16.51 | 16.85 | 2,341,297 | +1.87% |
| 2026-07-24 | 16.86 | 16.93 | 16.46 | 16.54 | 2,321,237 | -2.01% |
| 2026-07-23 | 16.35 | 16.94 | 16.35 | 16.88 | 3,865,442 | +1.75% |
| 2026-07-22 | 16.17 | 16.62 | 16.045 | 16.59 | 6,448,835 | +1.97% |
| 2026-07-21 | 16.03 | 16.34 | 15.87 | 16.27 | 2,971,836 | +3.17% |
| 2026-07-20 | 16 | 16.135 | 15.705 | 15.77 | 3,461,335 | -1.25% |
| 2026-07-17 | 15.64 | 16.27 | 15.57 | 15.97 | 3,170,406 | -1.18% |
| 2026-07-16 | 16.19 | 16.55 | 16.015 | 16.16 | 2,749,306 | -1.04% |
| 2026-07-15 | 16.53 | 16.67 | 15.885 | 16.33 | 3,071,603 | +0.25% |
| 2026-07-14 | 16.43 | 16.72 | 16.14 | 16.29 | 2,935,499 | +0.62% |
| 2026-07-13 | 16.8 | 17.08 | 16.185 | 16.19 | 4,078,064 | -4.76% |
| 2026-07-10 | 16.56 | 17.09 | 16.51 | 17 | 3,380,305 | +2.47% |
| 2026-07-09 | 16.6 | 16.83 | 16.27 | 16.59 | 3,337,551 | +0.91% |
| 2026-07-08 | 15.83 | 16.69 | 15.65 | 16.44 | 4,368,417 | +2.37% |
| 2026-07-07 | 16.66 | 16.67 | 15.84 | 16.06 | 3,312,091 | -5.03% |
| 2026-07-06 | 17.26 | 17.44 | 16.88 | 16.91 | 3,923,338 | -2.70% |
| 2026-07-02 | 18.1 | 18.17 | 16.905 | 17.38 | 2,510,231 | -2.96% |
| 2026-07-01 | 17.89 | 18.47 | 17.655 | 17.91 | 3,356,330 | -0.11% |
| 2026-06-30 | 17.52 | 18.17 | 17.4 | 17.93 | 3,791,160 | +2.69% |
| 2026-06-29 | 18.55 | 18.56 | 17.4 | 17.46 | 4,466,847 | -5.37% |
| 2026-06-26 | 18.29 | 18.65 | 18.2 | 18.45 | 8,701,836 | -0.11% |
| 2026-06-25 | 18.46 | 18.9 | 18.03 | 18.47 | 3,518,143 | +1.43% |
| 2026-06-24 | 18.68 | 18.98 | 18.075 | 18.21 | 4,456,458 | -3.04% |
| 2026-06-23 | 18 | 19.55 | 18 | 18.78 | 5,637,778 | +1.29% |
| 2026-06-22 | 18.5 | 18.745 | 18.3 | 18.54 | 4,442,400 | -0.38% |
| 2026-06-18 | 17.75 | 19.135 | 17.685 | 18.61 | 8,426,796 | +5.44% |
| 2026-06-17 | 17.32 | 18.25 | 17.255 | 17.65 | 6,216,832 | +1.96% |
| 2026-06-16 | 16.95 | 17.93 | 16.95 | 17.31 | 5,036,041 | +3.28% |
| 2026-06-15 | 16.77 | 17.38 | 16.635 | 16.76 | 2,162,218 | +1.21% |
| 2026-06-12 | 16.49 | 16.69 | 16.22 | 16.56 | 2,679,877 | +0.91% |
| 2026-06-11 | 15.86 | 16.49 | 15.695 | 16.41 | 3,436,841 | +3.73% |
| 2026-06-10 | 16.76 | 16.83 | 15.58 | 15.82 | 3,382,539 | -6.94% |
| 2026-06-09 | 17.39 | 17.61 | 16.435 | 17 | 2,083,386 | -1.51% |
| 2026-06-08 | 17.29 | 17.675 | 17.2 | 17.26 | 2,536,840 | +1.05% |
| 2026-06-05 | 17.96 | 18.08 | 16.825 | 17.08 | 2,597,873 | -6.26% |
| 2026-06-04 | 18.11 | 18.44 | 17.88 | 18.22 | 2,804,666 | -0.11% |
| 2026-06-03 | 17.91 | 18.65 | 17.91 | 18.24 | 4,642,420 | +1.11% |
| 2026-06-02 | 17.71 | 18.31 | 17.69 | 18.04 | 3,549,243 | +1.29% |
| 2026-06-01 | 18.05 | 18.39 | 17.695 | 17.81 | 4,425,183 | -2.57% |
| 2026-05-29 | 17.29 | 18.4 | 17.05 | 18.28 | 6,001,380 | +6.90% |
| 2026-05-28 | 16.86 | 17.2 | 16.43 | 17.1 | 5,188,297 | +0.83% |
| 2026-05-27 | 17.93 | 17.93 | 16.89 | 16.96 | 5,050,105 | -5.78% |
| 2026-05-26 | 18.58 | 18.7 | 17.87 | 18 | 5,053,509 | -1.91% |
| 2026-05-22 | 17.8 | 18.58 | 17.56 | 18.35 | 4,593,696 | +4.20% |
| 2026-05-21 | 17.94 | 17.99 | 17.33 | 17.61 | 6,824,286 | -2.38% |
| 2026-05-20 | 18.52 | 18.65 | 17.92 | 18.04 | 2,702,351 | -1.80% |
| 2026-05-19 | 17.85 | 18.39 | 17.59 | 18.37 | 4,414,945 | +1.89% |
| 2026-05-18 | 18.27 | 18.46 | 17.9 | 18.03 | 2,824,913 | -0.77% |
| 2026-05-15 | 18.54 | 18.65 | 18.09 | 18.17 | 3,008,777 | -3.96% |
| 2026-05-14 | 18.91 | 19.29 | 18.722 | 18.92 | 2,980,067 | +1.50% |
| 2026-05-13 | 18.95 | 18.99 | 18.19 | 18.64 | 3,604,775 | -1.69% |
| 2026-05-12 | 18.38 | 19.01 | 18.17 | 18.96 | 4,883,679 | +2.65% |