Mirion Technologies

MIR
🏛️ usa →
23.13
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.11 18.15 18.11 18.11 40.3K
09:31 18.03 18.14 18.03 18.14 3.7K
09:32 18.11 18.15 17.99 18.02 74.8K
09:33 17.90 17.91 17.79 17.79 37.6K
09:34 17.79 18.06 17.79 18.06 7.2K
09:35 18.09 18.16 18.01 18.02 7.2K
09:36 18.01 18.01 18.01 18.01 0.8K
09:37 18.01 18.01 17.96 17.96 13.0K
09:38 17.95 18.01 17.95 18.01 2.0K
09:39 18.08 18.11 18.03 18.11 6.0K
09:40 18.10 18.12 18.04 18.04 3.9K
09:41 18.01 18.07 18.01 18.07 9.0K
09:42 18.00 18.00 17.97 17.98 18.0K
09:43 17.98 18.02 17.98 18.01 5.7K
09:45 18.01 18.01 18.00 18.00 1.4K
09:46 18.00 18.04 18.00 18.04 5.4K
09:47 18.07 18.09 18.03 18.03 6.5K
09:48 18.02 18.02 18.00 18.02 0.8K
09:49 18.02 18.03 18.01 18.02 2.1K
09:50 18.02 18.02 18.00 18.02 5.5K
09:51 18.02 18.04 18.02 18.04 1.6K
09:52 18.02 18.04 18.02 18.04 5.4K
09:53 18.04 18.10 18.04 18.10 8.2K
09:54 18.05 18.05 18.03 18.03 1.9K
09:55 18.01 18.01 17.99 18.00 3.7K
09:56 18.00 18.00 18.00 18.00 0.1K
09:57 18.00 18.02 18.00 18.00 0.8K
09:58 18.00 18.03 17.99 17.99 38.0K
09:59 17.97 17.99 17.97 17.98 10.1K
10:00 17.99 18.02 17.99 18.01 6.3K
10:02 18.03 18.03 18.02 18.02 5.2K
10:03 17.97 17.98 17.96 17.98 7.2K
10:04 17.97 17.99 17.96 17.99 7.0K
10:05 17.99 17.99 17.94 17.94 5.5K
10:06 17.94 17.98 17.94 17.94 17.6K
10:07 17.94 17.94 17.94 17.94 1.8K
10:08 17.94 18.02 17.94 18.02 13.8K
10:09 18.02 18.02 17.99 17.99 7.7K
10:10 18.00 18.02 18.00 18.02 7.4K
10:11 18.02 18.02 18.01 18.01 5.5K
10:12 18.01 18.01 18.00 18.00 4.4K
10:13 18.00 18.02 18.00 18.02 2.3K
10:14 18.01 18.01 18.00 18.00 3.0K
10:15 18.00 18.08 18.00 18.06 8.0K
10:16 18.06 18.06 18.04 18.05 8.6K
10:17 18.01 18.02 17.96 17.97 9.5K
10:18 17.97 18.00 17.97 18.00 3.9K
10:19 17.99 18.02 17.99 18.02 3.3K
10:20 18.03 18.03 17.99 17.99 4.0K
10:21 18.00 18.06 18.00 18.04 16.6K
10:22 18.04 18.05 18.00 18.00 6.5K
10:23 17.98 18.01 17.98 18.01 2.8K
10:24 18.03 18.05 18.03 18.05 9.4K
10:25 18.03 18.03 17.98 17.98 4.6K
10:26 17.98 18.01 17.98 18.01 8.4K
10:27 18.02 18.06 18.02 18.06 4.3K
10:28 18.09 18.09 18.08 18.08 4.8K
10:29 18.09 18.11 18.09 18.10 6.2K
10:30 18.11 18.15 18.10 18.15 6.2K
10:31 18.15 18.15 18.13 18.14 3.3K
10:32 18.13 18.16 18.13 18.15 5.1K
10:33 18.15 18.15 18.08 18.08 9.8K
10:34 18.09 18.09 18.09 18.09 0.8K
10:35 18.08 18.08 18.08 18.08 2.1K
10:36 18.08 18.10 18.08 18.10 4.6K
10:37 18.09 18.11 18.09 18.09 5.7K
10:38 18.08 18.10 18.08 18.10 2.0K
10:39 18.09 18.09 18.05 18.05 13.9K
10:40 18.04 18.06 18.04 18.06 2.2K
10:41 18.06 18.06 18.03 18.02 2.7K
10:42 18.03 18.03 18.03 18.02 2.6K
10:43 18.04 18.06 18.04 18.04 2.4K
10:44 18.03 18.05 18.03 18.02 3.0K
10:45 18.03 18.05 18.03 18.05 4.1K
10:46 18.04 18.05 18.04 18.05 2.6K
10:47 18.05 18.10 18.05 18.10 9.7K
10:48 18.10 18.12 18.10 18.10 10.7K
10:49 18.07 18.09 18.07 18.09 3.8K
10:50 18.10 18.10 18.08 18.09 4.6K
10:51 18.08 18.10 18.07 18.09 3.1K
10:52 18.09 18.09 18.04 18.07 11.5K
10:53 18.08 18.09 18.08 18.09 5.6K
10:54 18.07 18.07 18.06 18.07 2.5K
10:55 18.07 18.07 18.01 18.05 26.7K
10:56 18.05 18.05 17.96 17.96 10.4K
10:57 17.97 18.02 17.97 18.02 13.8K
10:58 18.01 18.01 18.00 18.01 14.0K
10:59 18.01 18.02 18.01 18.02 5.8K
11:00 18.02 18.03 18.02 18.02 6.4K
11:01 18.03 18.04 18.02 18.02 8.8K
11:02 18.05 18.05 18.05 18.05 1.5K
11:03 18.05 18.05 18.02 18.02 7.2K
11:04 18.02 18.02 18.02 18.02 2.7K
11:05 18.02 18.02 18.01 18.02 11.5K
11:06 18.03 18.05 18.03 18.02 15.9K
11:07 18.01 18.03 18.00 18.00 22.4K
11:08 18.00 18.02 18.00 18.02 6.8K
11:09 18.01 18.01 17.98 17.99 12.6K
11:10 17.99 18.00 17.99 17.99 6.8K
11:11 18.01 18.02 17.98 17.98 8.5K
11:12 17.99 18.00 17.99 18.00 6.5K
11:13 17.99 18.02 17.99 18.02 10.2K
11:14 17.99 18.01 17.99 18.01 3.5K
11:15 18.00 18.00 18.00 18.00 4.6K
11:16 18.00 18.00 18.00 18.00 0.4K
11:17 18.00 18.00 18.00 18.00 1.1K
11:18 18.00 18.00 18.00 18.00 5.0K
11:19 18.00 18.06 18.00 18.01 31.7K
11:20 18.01 18.01 18.00 18.00 3.9K
11:21 18.01 18.01 18.01 18.01 6.0K
11:22 18.00 18.05 17.98 18.03 16.3K
11:23 18.03 18.03 18.03 18.02 1.7K
11:24 18.03 18.03 18.03 18.03 4.1K
11:25 18.03 18.04 18.03 18.04 5.9K
11:26 18.03 18.04 18.03 18.04 3.2K
11:27 18.04 18.05 18.04 18.05 5.9K
11:28 18.05 18.05 18.00 18.00 13.5K
11:29 18.00 18.01 18.00 18.01 2.4K
11:30 18.02 18.04 18.02 18.04 7.9K
11:31 18.04 18.04 18.04 18.04 3.4K
11:32 18.05 18.06 18.05 18.06 2.5K
11:33 18.06 18.08 18.06 18.08 3.9K
11:34 18.08 18.12 18.08 18.12 2.7K
11:36 18.12 18.15 18.12 18.15 4.2K
11:37 18.14 18.15 18.12 18.15 14.9K
11:38 18.15 18.15 18.14 18.14 6.1K
11:39 18.14 18.14 18.14 18.14 2.8K
11:40 18.15 18.16 18.15 18.16 2.1K
11:41 18.16 18.17 18.15 18.16 7.4K
11:42 18.17 18.17 18.15 18.15 2.2K
11:43 18.16 18.18 18.16 18.18 4.6K
11:44 18.17 18.17 18.16 18.16 5.8K
11:45 18.16 18.16 18.16 18.16 0.2K
11:46 18.14 18.15 18.14 18.15 3.3K
11:47 18.15 18.15 18.14 18.14 2.2K
11:48 18.13 18.16 18.13 18.16 5.0K
11:49 18.16 18.18 18.16 18.18 6.5K
11:50 18.18 18.19 18.18 18.18 3.9K
11:51 18.19 18.19 18.13 18.13 8.9K
11:52 18.13 18.13 18.13 18.13 0.5K
11:54 18.13 18.13 18.13 18.13 4.4K
11:55 18.12 18.13 18.11 18.11 2.2K
11:56 18.12 18.12 18.12 18.12 2.4K
11:57 18.15 18.15 18.15 18.15 1.9K
11:59 18.16 18.19 18.15 18.19 4.7K
12:00 18.20 18.20 18.20 18.20 1.6K
12:01 18.20 18.20 18.20 18.20 1.4K
12:02 18.20 18.20 18.20 18.21 1.7K
12:03 18.21 18.21 18.21 18.21 13.9K
12:04 18.20 18.20 18.20 18.20 1.0K
12:05 18.20 18.20 18.19 18.18 2.1K
12:06 18.19 18.19 18.19 18.19 1.7K
12:07 18.22 18.22 18.22 18.22 1.3K
12:08 18.23 18.24 18.23 18.24 0.8K
12:09 18.23 18.23 18.21 18.22 3.6K
12:10 18.23 18.23 18.23 18.23 2.2K
12:11 18.23 18.23 18.23 18.23 1.3K
12:12 18.23 18.24 18.23 18.24 3.2K
12:13 18.24 18.24 18.24 18.24 0.5K
12:14 18.24 18.26 18.24 18.26 2.4K
12:15 18.26 18.26 18.25 18.26 5.2K
12:16 18.24 18.24 18.24 18.24 0.7K
12:17 18.25 18.25 18.25 18.25 5.4K
12:18 18.27 18.28 18.27 18.27 4.8K
12:19 18.28 18.28 18.26 18.27 5.3K
12:20 18.27 18.27 18.27 18.27 1.1K
12:21 18.27 18.27 18.24 18.25 5.7K
12:22 18.25 18.26 18.25 18.26 2.7K
12:24 18.25 18.25 18.23 18.23 9.3K
12:25 18.23 18.23 18.21 18.20 4.9K
12:26 18.21 18.21 18.21 18.20 2.9K
12:27 18.21 18.24 18.19 18.19 10.0K
12:28 18.18 18.18 18.17 18.17 2.6K
12:29 18.17 18.17 18.17 18.17 0.4K
12:30 18.17 18.18 18.17 18.18 2.1K
12:31 18.18 18.18 18.18 18.18 0.5K
12:32 18.18 18.18 18.18 18.18 2.1K
12:33 18.18 18.19 18.18 18.19 4.6K
12:34 18.19 18.19 18.19 18.19 0.4K
12:35 18.19 18.19 18.19 18.19 0.1K
12:36 18.19 18.20 18.19 18.20 6.0K
12:37 18.20 18.20 18.20 18.20 3.0K
12:38 18.20 18.20 18.19 18.19 4.5K
12:39 18.19 18.20 18.19 18.20 3.2K
12:40 18.19 18.19 18.16 18.17 2.8K
12:41 18.16 18.16 18.14 18.14 1.4K
12:42 18.13 18.14 18.13 18.14 1.5K
12:43 18.14 18.14 18.14 18.14 0.8K
12:44 18.14 18.14 18.14 18.14 2.3K
12:45 18.14 18.15 18.14 18.15 3.2K
12:46 18.16 18.16 18.16 18.16 0.7K
12:47 18.16 18.16 18.16 18.16 1.0K
12:48 18.14 18.14 18.14 18.14 6.7K
12:49 18.13 18.13 18.12 18.12 4.3K
12:50 18.12 18.12 18.12 18.12 1.9K
12:51 18.14 18.14 18.14 18.14 1.8K
12:53 18.15 18.15 18.15 18.15 1.0K
12:54 18.13 18.13 18.11 18.11 6.6K
12:57 18.14 18.16 18.14 18.16 3.8K
12:58 18.16 18.16 18.16 18.16 4.9K
12:59 18.15 18.15 18.15 18.15 2.3K
13:00 18.16 18.16 18.14 18.14 3.2K
13:01 18.14 18.14 18.14 18.14 0.2K
13:02 18.14 18.14 18.14 18.14 1.1K
13:03 18.15 18.15 18.15 18.15 1.9K
13:04 18.15 18.15 18.15 18.15 0.5K
13:05 18.15 18.16 18.14 18.14 5.7K
13:06 18.15 18.15 18.14 18.14 5.9K
13:07 18.13 18.13 18.11 18.11 2.4K
13:09 18.12 18.12 18.09 18.10 3.9K
13:10 18.09 18.09 18.09 18.09 2.6K
13:11 18.10 18.11 18.10 18.11 2.0K
13:12 18.14 18.14 18.13 18.13 2.4K
13:13 18.09 18.09 18.09 18.09 6.0K
13:14 18.09 18.09 18.08 18.08 1.4K
13:15 18.10 18.13 18.10 18.13 4.6K
13:17 18.13 18.13 18.13 18.13 0.5K
13:18 18.14 18.14 18.14 18.14 2.3K
13:19 18.14 18.15 18.14 18.15 2.5K
13:20 18.15 18.17 18.15 18.17 2.3K
13:21 18.17 18.17 18.16 18.16 4.9K
13:22 18.14 18.17 18.14 18.17 2.2K
13:23 18.17 18.17 18.17 18.17 0.7K
13:24 18.16 18.19 18.16 18.19 4.2K
13:25 18.19 18.22 18.19 18.22 12.1K
13:26 18.22 18.22 18.22 18.22 3.2K
13:27 18.22 18.22 18.21 18.20 3.4K
13:28 18.20 18.20 18.19 18.18 2.2K
13:29 18.19 18.19 18.19 18.18 0.5K
13:30 18.19 18.20 18.17 18.17 7.0K
13:31 18.17 18.17 18.17 18.17 1.4K
13:32 18.16 18.17 18.16 18.16 2.6K
13:33 18.16 18.17 18.16 18.17 0.6K
13:34 18.17 18.17 18.15 18.15 5.5K
13:35 18.16 18.16 18.16 18.16 1.4K
13:36 18.16 18.17 18.14 18.14 9.9K
13:37 18.15 18.15 18.15 18.15 1.4K
13:38 18.15 18.15 18.15 18.15 0.9K
13:39 18.15 18.15 18.12 18.11 6.7K
13:40 18.12 18.12 18.12 18.11 1.4K
13:41 18.12 18.12 18.12 18.11 0.4K
13:42 18.12 18.12 18.12 18.11 5.9K
13:43 18.11 18.11 18.08 18.08 2.9K
13:44 18.09 18.09 18.09 18.09 0.6K
13:45 18.09 18.10 18.09 18.09 5.5K
13:46 18.09 18.09 18.09 18.09 0.6K
13:47 18.10 18.11 18.10 18.11 4.0K
13:48 18.11 18.11 18.11 18.11 2.8K
13:49 18.11 18.11 18.11 18.11 1.9K
13:50 18.10 18.10 18.08 18.08 6.8K
13:51 18.11 18.11 18.10 18.11 8.4K
13:52 18.11 18.12 18.11 18.11 2.3K
13:53 18.12 18.12 18.12 18.11 3.3K
13:54 18.12 18.14 18.12 18.14 9.0K
13:55 18.15 18.16 18.15 18.16 5.3K
13:56 18.16 18.16 18.16 18.16 1.0K
13:57 18.16 18.16 18.14 18.14 10.6K
13:58 18.15 18.15 18.14 18.15 1.9K
13:59 18.14 18.14 18.13 18.13 2.3K
14:00 18.13 18.14 18.13 18.14 3.1K
14:01 18.15 18.15 18.14 18.14 5.7K
14:02 18.14 18.14 18.13 18.13 1.1K
14:03 18.14 18.14 18.14 18.14 1.5K
14:04 18.14 18.14 18.14 18.14 6.0K
14:06 18.14 18.14 18.12 18.13 7.1K
14:07 18.13 18.13 18.13 18.13 1.5K
14:08 18.13 18.13 18.13 18.13 3.6K
14:09 18.15 18.15 18.15 18.15 3.4K
14:10 18.15 18.15 18.11 18.11 6.2K
14:11 18.11 18.11 18.11 18.11 1.6K
14:12 18.11 18.12 18.11 18.12 3.5K
14:13 18.13 18.13 18.13 18.13 1.6K
14:14 18.14 18.14 18.14 18.14 2.6K
14:15 18.14 18.14 18.11 18.11 6.7K
14:17 18.11 18.11 18.09 18.10 2.6K
14:18 18.10 18.11 18.10 18.11 3.0K
14:19 18.11 18.11 18.11 18.11 1.2K
14:20 18.11 18.11 18.11 18.11 8.1K
14:21 18.11 18.12 18.11 18.11 5.6K
14:22 18.12 18.14 18.12 18.14 8.1K
14:24 18.13 18.13 18.13 18.13 4.7K
14:25 18.14 18.20 18.14 18.20 4.4K
14:26 18.19 18.19 18.18 18.18 8.4K
14:27 18.20 18.20 18.20 18.20 1.5K
14:28 18.19 18.19 18.17 18.17 3.5K
14:29 18.18 18.18 18.18 18.18 1.5K
14:30 18.18 18.18 18.18 18.18 1.6K
14:31 18.18 18.18 18.18 18.18 0.4K
14:32 18.18 18.18 18.16 18.16 3.5K
14:33 18.16 18.16 18.16 18.16 1.6K
14:34 18.17 18.17 18.16 18.16 1.0K
14:35 18.17 18.17 18.16 18.17 1.2K
14:36 18.16 18.16 18.14 18.14 6.2K
14:37 18.15 18.15 18.15 18.15 1.4K
14:38 18.15 18.15 18.15 18.15 1.0K
14:39 18.15 18.16 18.15 18.16 5.4K
14:40 18.17 18.17 18.17 18.17 0.1K
14:41 18.17 18.17 18.17 18.17 0.5K
14:42 18.14 18.15 18.12 18.12 17.0K
14:43 18.13 18.13 18.13 18.13 1.4K
14:44 18.13 18.16 18.13 18.16 5.0K
14:45 18.15 18.15 18.13 18.13 1.5K
14:46 18.14 18.14 18.14 18.14 1.2K
14:47 18.14 18.14 18.14 18.14 1.7K
14:48 18.14 18.14 18.13 18.13 4.3K
14:49 18.14 18.14 18.14 18.14 0.9K
14:50 18.14 18.14 18.14 18.14 1.6K
14:51 18.16 18.17 18.16 18.17 2.7K
14:52 18.16 18.16 18.16 18.16 3.2K
14:53 18.16 18.17 18.16 18.17 1.5K
14:54 18.18 18.18 18.16 18.16 4.5K
14:55 18.17 18.17 18.16 18.17 2.7K
14:56 18.17 18.17 18.16 18.16 1.8K
14:57 18.16 18.16 18.16 18.16 1.2K
14:58 18.16 18.16 18.16 18.16 1.7K
14:59 18.16 18.16 18.16 18.16 1.0K
15:00 18.15 18.15 18.14 18.15 10.0K
15:01 18.15 18.15 18.15 18.15 1.8K
15:03 18.15 18.17 18.14 18.14 8.8K
15:04 18.12 18.13 18.12 18.11 2.7K
15:05 18.11 18.12 18.10 18.10 4.1K
15:06 18.11 18.11 18.11 18.11 3.4K
15:07 18.11 18.11 18.11 18.11 2.7K
15:08 18.12 18.12 18.12 18.11 7.5K
15:09 18.12 18.12 18.12 18.11 7.2K
15:10 18.12 18.16 18.12 18.16 9.7K
15:11 18.16 18.16 18.15 18.15 2.3K
15:12 18.16 18.16 18.16 18.16 1.8K
15:13 18.16 18.16 18.16 18.16 2.6K
15:14 18.17 18.17 18.17 18.17 1.3K
15:15 18.14 18.14 18.14 18.14 11.4K
15:16 18.14 18.14 18.14 18.14 0.7K
15:17 18.13 18.14 18.13 18.14 2.3K
15:18 18.14 18.15 18.14 18.15 3.3K
15:19 18.15 18.15 18.14 18.14 3.6K
15:20 18.14 18.14 18.14 18.14 2.8K
15:21 18.14 18.18 18.14 18.18 4.4K
15:22 18.18 18.18 18.16 18.16 3.3K
15:23 18.16 18.17 18.16 18.16 3.7K
15:24 18.15 18.16 18.15 18.16 1.7K
15:25 18.16 18.17 18.16 18.17 1.5K
15:26 18.17 18.17 18.17 18.17 1.5K
15:27 18.17 18.17 18.17 18.17 1.6K
15:28 18.17 18.18 18.17 18.18 10.1K
15:29 18.19 18.20 18.19 18.20 2.6K
15:30 18.22 18.25 18.22 18.25 9.9K
15:31 18.25 18.25 18.24 18.24 5.5K
15:32 18.24 18.24 18.24 18.24 7.8K
15:33 18.24 18.24 18.24 18.24 0.5K
15:34 18.24 18.24 18.24 18.24 2.8K
15:35 18.24 18.24 18.24 18.24 22.8K
15:36 18.26 18.26 18.25 18.26 8.6K
15:37 18.26 18.26 18.25 18.25 7.8K
15:38 18.25 18.25 18.23 18.23 4.9K
15:39 18.23 18.24 18.23 18.24 7.5K
15:40 18.24 18.24 18.24 18.24 4.4K
15:41 18.24 18.24 18.24 18.24 4.8K
15:42 18.24 18.25 18.24 18.25 7.2K
15:43 18.25 18.25 18.25 18.25 4.6K
15:44 18.25 18.25 18.25 18.25 4.5K
15:45 18.25 18.25 18.22 18.22 14.9K
15:46 18.22 18.22 18.21 18.21 5.2K
15:47 18.20 18.20 18.17 18.17 7.0K
15:48 18.18 18.18 18.18 18.18 8.8K
15:49 18.19 18.21 18.19 18.21 7.7K
15:50 18.20 18.24 18.20 18.23 17.5K
15:51 18.23 18.24 18.23 18.24 7.8K
15:52 18.24 18.24 18.23 18.23 7.9K
15:53 18.23 18.23 18.23 18.23 10.3K
15:54 18.23 18.23 18.20 18.20 16.2K
15:55 18.20 18.22 18.20 18.22 29.9K
15:56 18.22 18.22 18.22 18.22 18.3K
15:57 18.19 18.19 18.17 18.17 54.0K
15:58 18.17 18.17 18.17 18.17 42.4K
15:59 18.17 18.17 18.12 18.12 465.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available