Mirion Technologies, Inc.MIRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.70 | $25.39 | $24.46 | $24.93 | 3.61M |
| 1/30/2026 | $24.73 | $25.49 | $24.52 | $24.84 | 4.83M |
| 1/29/2026 | $25.57 | $25.64 | $24.81 | $25.29 | 1.96M |
| 1/28/2026 | $25.76 | $25.94 | $25.06 | $25.38 | 2.19M |
| 1/27/2026 | $25.66 | $25.86 | $25.32 | $25.37 | 1.26M |
| 1/26/2026 | $25.60 | $25.96 | $25.25 | $25.49 | 1.27M |
| 1/23/2026 | $26.43 | $26.50 | $25.26 | $25.51 | 1.61M |
| 1/22/2026 | $27.39 | $27.49 | $26.34 | $26.69 | 1.27M |
| 1/21/2026 | $26.63 | $27.07 | $25.73 | $26.78 | 1.99M |
| 1/20/2026 | $26.39 | $27.17 | $26.11 | $26.26 | 1.91M |
| 1/16/2026 | $26.83 | $27.20 | $26.50 | $26.93 | 1.76M |
| 1/15/2026 | $26.86 | $27.40 | $26.58 | $27.00 | 2.24M |
| 1/14/2026 | $26.53 | $26.89 | $26.01 | $26.25 | 2.81M |
| 1/13/2026 | $26.72 | $27.21 | $26.22 | $26.69 | 2.38M |
| 1/12/2026 | $25.71 | $26.62 | $25.68 | $26.54 | 1.90M |
| 1/9/2026 | $25.25 | $27.10 | $25.25 | $25.97 | 6.13M |
| 1/8/2026 | $24.26 | $24.50 | $23.89 | $24.26 | 1.53M |
| 1/7/2026 | $25.22 | $25.35 | $24.30 | $24.40 | 1.71M |
| 1/6/2026 | $24.58 | $25.27 | $23.95 | $25.20 | 2.97M |
| 1/5/2026 | $24.21 | $24.87 | $23.80 | $24.65 | 2.56M |
| 1/2/2026 | $23.70 | $23.90 | $23.39 | $23.83 | 2.12M |
| 12/31/2025 | $23.78 | $23.91 | $23.29 | $23.42 | 1.94M |
| 12/30/2025 | $23.83 | $24.09 | $23.62 | $23.70 | 1.19M |
| 12/29/2025 | $23.50 | $24.01 | $23.50 | $23.77 | 1.37M |
| 12/26/2025 | $24.02 | $24.15 | $23.71 | $23.75 | 1.03M |
| 12/24/2025 | $23.75 | $24.06 | $23.57 | $23.97 | 763,100 |
| 12/23/2025 | $23.62 | $24.06 | $23.51 | $23.88 | 1.76M |
| 12/22/2025 | $23.89 | $23.91 | $23.43 | $23.81 | 1.52M |
| 12/19/2025 | $23.22 | $23.83 | $23.21 | $23.55 | 4.01M |
| 12/18/2025 | $23.56 | $23.68 | $23.03 | $23.22 | 1.83M |
| 12/17/2025 | $24.30 | $24.40 | $22.89 | $22.98 | 3.16M |
| 12/16/2025 | $24.40 | $24.64 | $23.84 | $24.15 | 2.19M |
| 12/15/2025 | $24.89 | $24.89 | $24.29 | $24.32 | 2.05M |
| 12/12/2025 | $26.14 | $26.24 | $24.48 | $24.67 | 2.73M |
| 12/11/2025 | $25.13 | $26.36 | $24.77 | $26.29 | 2.57M |
| 12/10/2025 | $25.01 | $25.60 | $24.52 | $25.21 | 2.90M |
| 12/9/2025 | $25.10 | $25.77 | $25.10 | $25.20 | 2.74M |
| 12/8/2025 | $25.62 | $25.77 | $24.82 | $25.29 | 2.77M |
| 12/5/2025 | $25.65 | $25.68 | $24.75 | $25.02 | 2.66M |
| 12/4/2025 | $24.97 | $25.75 | $24.97 | $25.50 | 2.84M |
| 12/3/2025 | $24.83 | $25.45 | $24.50 | $25.12 | 5.35M |
| 12/2/2025 | $25.51 | $26.03 | $24.72 | $24.82 | 2.67M |
| 12/1/2025 | $25.38 | $25.70 | $24.81 | $25.16 | 2.90M |
| 11/28/2025 | $26.04 | $26.29 | $25.64 | $26.02 | 946,046 |
| 11/26/2025 | $25.51 | $26.28 | $25.47 | $25.85 | 3.96M |
| 11/25/2025 | $25.30 | $25.78 | $24.83 | $25.42 | 3.56M |
| 11/24/2025 | $23.89 | $24.99 | $23.89 | $24.93 | 3.96M |
| 11/21/2025 | $22.69 | $24.27 | $22.49 | $23.80 | 5.39M |
| 11/20/2025 | $24.88 | $25.07 | $22.48 | $22.57 | 4.04M |
| 11/19/2025 | $23.99 | $24.62 | $23.12 | $24.03 | 4.38M |
| 11/18/2025 | $24.15 | $24.54 | $23.60 | $23.86 | 3.10M |
| 11/17/2025 | $24.66 | $25.30 | $23.96 | $24.39 | 3.02M |
| 11/14/2025 | $23.13 | $25.35 | $23.00 | $24.91 | 4.60M |
| 11/13/2025 | $26.83 | $27.12 | $24.01 | $24.02 | 6.07M |
| 11/12/2025 | $27.06 | $28.00 | $26.80 | $27.35 | 4.05M |
| 11/11/2025 | $27.05 | $27.11 | $26.52 | $26.83 | 2.63M |
| 11/10/2025 | $28.15 | $28.28 | $27.09 | $27.14 | 2.95M |
| 11/7/2025 | $27.27 | $27.46 | $26.39 | $27.45 | 3.81M |
| 11/6/2025 | $28.70 | $28.71 | $27.29 | $27.55 | 4.30M |
| 11/5/2025 | $28.31 | $28.81 | $27.85 | $28.55 | 2.96M |
| 11/4/2025 | $28.50 | $28.76 | $27.77 | $27.82 | 3.93M |