Mirion Technologies

MIR
🏛️ usa →
22.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.41 15.41 15.30 15.40 55.7K
09:31 15.40 15.46 15.38 15.38 2.0K
09:32 15.38 15.46 15.38 15.46 3.9K
09:33 15.51 15.51 15.51 15.51 1.2K
09:36 15.52 15.52 15.41 15.41 2.7K
09:37 15.45 15.45 15.40 15.40 2.1K
09:38 15.43 15.43 15.40 15.40 2.1K
09:39 15.43 15.45 15.41 15.45 2.6K
09:40 15.47 15.51 15.47 15.50 6.2K
09:41 15.53 15.53 15.52 15.52 3.6K
09:42 15.52 15.53 15.52 15.52 2.5K
09:45 15.50 15.50 15.43 15.47 4.9K
09:46 15.44 15.45 15.44 15.45 0.8K
09:47 15.45 15.48 15.43 15.48 2.9K
09:48 15.48 15.48 15.47 15.47 1.6K
09:49 15.47 15.47 15.47 15.47 1.4K
09:51 15.45 15.49 15.45 15.49 2.2K
09:52 15.49 15.49 15.48 15.48 3.1K
09:53 15.45 15.46 15.45 15.46 2.0K
09:54 15.46 15.46 15.45 15.45 1.6K
09:55 15.45 15.45 15.43 15.43 2.2K
09:56 15.44 15.44 15.44 15.44 1.1K
09:57 15.45 15.46 15.39 15.39 7.9K
09:58 15.39 15.44 15.39 15.44 5.5K
09:59 15.47 15.47 15.46 15.46 1.0K
10:00 15.45 15.45 15.41 15.41 2.1K
10:02 15.41 15.41 15.41 15.41 0.5K
10:03 15.41 15.42 15.40 15.41 2.8K
10:04 15.39 15.41 15.39 15.41 2.7K
10:05 15.43 15.46 15.43 15.46 3.1K
10:06 15.46 15.46 15.44 15.44 1.2K
10:07 15.45 15.45 15.44 15.44 2.3K
10:09 15.50 15.50 15.50 15.50 0.5K
10:10 15.49 15.49 15.48 15.49 3.1K
10:11 15.46 15.46 15.46 15.46 1.1K
10:13 15.46 15.47 15.46 15.47 1.7K
10:14 15.42 15.42 15.39 15.40 7.8K
10:15 15.39 15.41 15.39 15.40 1.6K
10:16 15.40 15.45 15.40 15.44 3.3K
10:17 15.43 15.45 15.43 15.45 1.1K
10:18 15.44 15.44 15.41 15.41 2.3K
10:19 15.41 15.41 15.41 15.41 2.3K
10:21 15.40 15.42 15.39 15.42 11.9K
10:22 15.48 15.48 15.47 15.47 3.5K
10:23 15.51 15.51 15.51 15.51 2.3K
10:24 15.54 15.63 15.54 15.62 3.4K
10:25 15.66 15.66 15.66 15.66 0.8K
10:26 15.65 15.65 15.57 15.59 5.3K
10:27 15.62 15.62 15.62 15.62 0.7K
10:28 15.60 15.60 15.60 15.60 0.3K
10:29 15.60 15.67 15.60 15.67 5.3K
10:30 15.67 15.74 15.67 15.70 24.9K
10:31 15.65 15.67 15.65 15.67 11.2K
10:32 15.69 15.69 15.69 15.69 0.5K
10:33 15.67 15.67 15.66 15.66 0.7K
10:35 15.64 15.69 15.64 15.69 3.2K
10:36 15.66 15.66 15.66 15.66 2.1K
10:38 15.65 15.65 15.65 15.65 0.5K
10:39 15.66 15.66 15.66 15.66 1.0K
10:41 15.68 15.76 15.68 15.76 4.4K
10:43 15.78 15.78 15.78 15.78 2.1K
10:44 15.77 15.77 15.77 15.77 1.6K
10:46 15.72 15.73 15.72 15.73 0.5K
10:47 15.70 15.70 15.70 15.70 2.3K
10:48 15.72 15.73 15.72 15.73 1.7K
10:49 15.73 15.73 15.71 15.71 1.0K
10:50 15.72 15.72 15.72 15.72 2.5K
10:53 15.73 15.73 15.73 15.73 1.5K
10:54 15.70 15.70 15.69 15.69 7.5K
10:55 15.68 15.69 15.68 15.69 1.7K
10:56 15.70 15.71 15.70 15.71 2.3K
10:57 15.71 15.71 15.71 15.71 1.1K
10:59 15.70 15.71 15.69 15.71 3.6K
11:01 15.70 15.70 15.70 15.70 2.2K
11:02 15.77 15.77 15.77 15.77 9.7K
11:03 15.65 15.66 15.65 15.66 3.3K
11:05 15.62 15.62 15.56 15.56 3.9K
11:06 15.62 15.62 15.62 15.62 1.2K
11:07 15.63 15.63 15.62 15.62 0.8K
11:08 15.62 15.62 15.62 15.62 0.5K
11:10 15.62 15.64 15.62 15.64 2.1K
11:13 15.64 15.66 15.64 15.66 2.8K
11:15 15.64 15.65 15.64 15.65 1.4K
11:16 15.64 15.64 15.64 15.64 0.8K
11:17 15.64 15.64 15.64 15.64 0.4K
11:18 15.66 15.66 15.66 15.66 0.1K
11:19 15.66 15.66 15.66 15.66 1.3K
11:21 15.66 15.68 15.66 15.68 2.8K
11:25 15.67 15.67 15.67 15.67 0.4K
11:26 15.67 15.67 15.62 15.63 1.8K
11:27 15.62 15.62 15.60 15.60 0.8K
11:28 15.61 15.61 15.61 15.61 1.8K
11:29 15.63 15.63 15.63 15.63 1.0K
11:31 15.61 15.62 15.61 15.62 2.3K
11:33 15.65 15.66 15.65 15.66 1.8K
11:34 15.68 15.68 15.68 15.68 0.6K
11:36 15.65 15.65 15.65 15.65 0.8K
11:37 15.67 15.67 15.66 15.66 1.8K
11:39 15.66 15.68 15.66 15.68 17.0K
11:40 15.67 15.69 15.67 15.69 2.2K
11:41 15.70 15.70 15.69 15.69 6.5K
11:42 15.67 15.67 15.63 15.63 1.6K
11:43 15.62 15.63 15.62 15.63 1.7K
11:44 15.63 15.65 15.63 15.65 2.7K
11:45 15.64 15.64 15.63 15.63 0.9K
11:46 15.63 15.63 15.63 15.63 0.8K
11:48 15.62 15.64 15.62 15.64 3.5K
11:50 15.62 15.63 15.62 15.63 3.3K
11:51 15.64 15.65 15.64 15.65 1.2K
11:52 15.63 15.63 15.63 15.63 0.3K
11:53 15.63 15.64 15.63 15.64 0.9K
11:54 15.64 15.64 15.64 15.64 0.5K
11:55 15.61 15.61 15.61 15.61 1.6K
11:56 15.59 15.59 15.59 15.59 1.2K
11:57 15.60 15.60 15.58 15.58 2.3K
11:58 15.56 15.56 15.55 15.56 2.1K
11:59 15.56 15.56 15.56 15.56 0.9K
12:00 15.55 15.57 15.55 15.57 4.1K
12:01 15.57 15.57 15.55 15.55 1.5K
12:03 15.55 15.55 15.55 15.55 1.7K
12:04 15.56 15.56 15.56 15.56 2.6K
12:06 15.56 15.56 15.56 15.56 2.0K
12:07 15.53 15.53 15.53 15.53 0.7K
12:08 15.53 15.53 15.53 15.53 1.2K
12:09 15.54 15.56 15.54 15.56 1.7K
12:10 15.55 15.55 15.54 15.54 1.5K
12:11 15.51 15.53 15.51 15.53 1.9K
12:12 15.52 15.52 15.51 15.51 2.0K
12:13 15.50 15.52 15.50 15.52 0.7K
12:14 15.51 15.51 15.51 15.51 0.7K
12:15 15.50 15.50 15.50 15.50 0.5K
12:16 15.50 15.50 15.50 15.50 1.8K
12:17 15.51 15.51 15.51 15.51 0.6K
12:18 15.51 15.52 15.51 15.52 3.6K
12:19 15.53 15.53 15.52 15.52 1.1K
12:20 15.53 15.55 15.53 15.55 3.6K
12:22 15.56 15.56 15.56 15.56 1.4K
12:23 15.56 15.56 15.56 15.56 3.2K
12:24 15.57 15.57 15.57 15.57 0.8K
12:25 15.58 15.58 15.58 15.58 1.1K
12:26 15.59 15.59 15.59 15.59 0.3K
12:27 15.58 15.58 15.58 15.58 0.5K
12:28 15.58 15.58 15.57 15.57 4.7K
12:32 15.54 15.54 15.53 15.53 3.2K
12:33 15.53 15.53 15.53 15.53 4.1K
12:34 15.52 15.52 15.52 15.52 0.2K
12:35 15.52 15.52 15.52 15.52 1.3K
12:37 15.51 15.51 15.51 15.51 0.4K
12:38 15.52 15.54 15.52 15.54 3.9K
12:41 15.50 15.51 15.50 15.51 3.3K
12:43 15.51 15.51 15.51 15.51 0.5K
12:44 15.51 15.51 15.51 15.51 0.2K
12:45 15.52 15.52 15.52 15.52 0.9K
12:48 15.50 15.51 15.50 15.51 2.6K
12:49 15.52 15.52 15.52 15.52 3.2K
12:52 15.54 15.54 15.54 15.54 1.6K
12:53 15.52 15.52 15.52 15.52 0.5K
12:54 15.52 15.54 15.51 15.54 3.9K
12:55 15.50 15.51 15.49 15.51 9.6K
12:56 15.55 15.57 15.54 15.54 7.8K
12:58 15.53 15.53 15.53 15.53 1.6K
12:59 15.58 15.58 15.58 15.58 0.3K
13:00 15.54 15.54 15.54 15.54 1.3K
13:02 15.51 15.51 15.51 15.51 0.1K
13:03 15.53 15.53 15.53 15.53 0.2K
13:04 15.54 15.54 15.54 15.54 3.6K
13:06 15.57 15.57 15.57 15.57 0.3K
13:07 15.55 15.55 15.53 15.54 1.0K
13:08 15.57 15.57 15.54 15.54 3.7K
13:10 15.53 15.53 15.53 15.53 1.1K
13:11 15.53 15.53 15.53 15.53 1.4K
13:12 15.55 15.55 15.55 15.55 1.2K
13:13 15.57 15.57 15.57 15.57 3.0K
13:17 15.57 15.58 15.56 15.56 4.0K
13:18 15.56 15.56 15.56 15.56 0.7K
13:19 15.54 15.54 15.53 15.54 1.7K
13:20 15.54 15.55 15.54 15.55 3.2K
13:22 15.53 15.53 15.53 15.53 0.4K
13:23 15.53 15.53 15.52 15.52 0.7K
13:24 15.55 15.55 15.54 15.54 2.3K
13:25 15.54 15.54 15.54 15.54 0.1K
13:26 15.54 15.55 15.54 15.55 2.0K
13:27 15.56 15.56 15.55 15.55 0.4K
13:28 15.54 15.56 15.54 15.56 2.2K
13:31 15.52 15.53 15.52 15.53 1.3K
13:32 15.53 15.54 15.53 15.54 2.7K
13:33 15.56 15.56 15.56 15.56 0.9K
13:34 15.56 15.56 15.56 15.56 0.9K
13:36 15.56 15.56 15.55 15.55 1.1K
13:37 15.55 15.55 15.55 15.55 0.3K
13:38 15.55 15.55 15.55 15.55 0.5K
13:39 15.55 15.55 15.54 15.54 0.7K
13:40 15.54 15.54 15.54 15.54 0.6K
13:41 15.54 15.55 15.54 15.55 1.0K
13:42 15.55 15.55 15.53 15.53 1.8K
13:43 15.52 15.54 15.52 15.54 2.2K
13:44 15.53 15.54 15.53 15.54 2.2K
13:45 15.56 15.56 15.56 15.56 0.9K
13:46 15.58 15.59 15.58 15.59 1.4K
13:47 15.58 15.58 15.58 15.58 0.6K
13:48 15.57 15.57 15.57 15.57 0.1K
13:49 15.57 15.57 15.57 15.57 0.3K
13:50 15.58 15.59 15.58 15.59 1.1K
13:52 15.59 15.59 15.59 15.59 1.3K
13:54 15.59 15.59 15.59 15.59 1.0K
13:55 15.59 15.59 15.58 15.58 2.2K
13:56 15.57 15.57 15.57 15.57 0.3K
13:57 15.57 15.57 15.57 15.57 0.6K
13:58 15.57 15.57 15.57 15.57 2.0K
13:59 15.56 15.56 15.56 15.56 0.1K
14:00 15.56 15.57 15.56 15.57 2.9K
14:01 15.58 15.58 15.58 15.58 2.1K
14:03 15.55 15.58 15.55 15.58 2.2K
14:04 15.56 15.57 15.56 15.57 2.5K
14:05 15.58 15.58 15.58 15.58 0.2K
14:06 15.59 15.59 15.59 15.59 0.3K
14:07 15.57 15.57 15.57 15.57 0.2K
14:08 15.58 15.58 15.58 15.58 0.7K
14:10 15.59 15.61 15.59 15.61 3.6K
14:11 15.61 15.61 15.61 15.61 0.4K
14:13 15.61 15.61 15.60 15.60 1.7K
14:14 15.62 15.62 15.62 15.62 0.2K
14:15 15.62 15.62 15.62 15.62 0.4K
14:16 15.62 15.62 15.62 15.62 1.0K
14:17 15.62 15.62 15.62 15.62 0.8K
14:18 15.62 15.63 15.62 15.63 5.6K
14:19 15.63 15.63 15.63 15.63 0.4K
14:20 15.63 15.63 15.63 15.63 0.3K
14:21 15.62 15.63 15.62 15.63 2.6K
14:22 15.62 15.63 15.62 15.63 2.7K
14:24 15.63 15.63 15.63 15.63 1.9K
14:25 15.64 15.64 15.64 15.64 0.7K
14:26 15.63 15.63 15.62 15.62 0.4K
14:27 15.62 15.62 15.60 15.61 3.0K
14:28 15.62 15.62 15.62 15.62 0.3K
14:29 15.61 15.61 15.60 15.60 0.8K
14:30 15.60 15.60 15.60 15.60 1.9K
14:31 15.62 15.62 15.61 15.61 2.0K
14:32 15.61 15.61 15.61 15.61 0.8K
14:34 15.61 15.61 15.61 15.61 0.4K
14:35 15.61 15.61 15.61 15.61 0.6K
14:36 15.60 15.61 15.60 15.61 4.6K
14:37 15.61 15.61 15.61 15.61 0.7K
14:38 15.61 15.61 15.61 15.61 0.8K
14:39 15.60 15.60 15.60 15.60 0.3K
14:40 15.61 15.61 15.61 15.61 1.4K
14:41 15.63 15.64 15.63 15.64 1.2K
14:42 15.63 15.63 15.62 15.63 1.0K
14:43 15.62 15.62 15.62 15.62 0.2K
14:44 15.62 15.63 15.62 15.63 1.2K
14:45 15.63 15.64 15.63 15.64 3.7K
14:48 15.63 15.63 15.63 15.63 0.9K
14:49 15.62 15.63 15.62 15.63 3.2K
14:51 15.63 15.63 15.63 15.63 0.7K
14:53 15.63 15.63 15.63 15.63 0.1K
14:54 15.63 15.63 15.63 15.63 1.1K
14:55 15.63 15.63 15.62 15.63 4.5K
14:56 15.62 15.63 15.62 15.63 1.2K
14:57 15.63 15.63 15.62 15.62 0.3K
14:58 15.61 15.62 15.61 15.61 1.4K
14:59 15.60 15.62 15.60 15.62 8.0K
15:00 15.64 15.64 15.64 15.64 0.5K
15:01 15.64 15.64 15.64 15.64 0.2K
15:02 15.64 15.64 15.64 15.64 0.8K
15:03 15.63 15.64 15.63 15.64 0.9K
15:04 15.65 15.65 15.65 15.65 2.6K
15:05 15.65 15.65 15.65 15.65 2.8K
15:06 15.64 15.64 15.64 15.64 0.7K
15:07 15.65 15.65 15.64 15.64 3.3K
15:09 15.65 15.66 15.65 15.66 1.7K
15:10 15.65 15.65 15.65 15.65 1.8K
15:11 15.65 15.65 15.65 15.65 3.1K
15:14 15.62 15.62 15.62 15.62 1.5K
15:15 15.62 15.62 15.61 15.62 2.9K
15:16 15.63 15.63 15.63 15.63 1.3K
15:17 15.63 15.64 15.63 15.64 1.1K
15:18 15.64 15.64 15.64 15.64 0.7K
15:19 15.63 15.63 15.63 15.63 1.0K
15:20 15.65 15.65 15.64 15.65 4.7K
15:21 15.65 15.65 15.65 15.65 0.2K
15:22 15.65 15.65 15.65 15.65 0.6K
15:23 15.65 15.65 15.64 15.64 2.7K
15:24 15.65 15.65 15.65 15.65 0.5K
15:25 15.64 15.65 15.64 15.65 2.7K
15:26 15.64 15.64 15.64 15.64 0.8K
15:27 15.63 15.63 15.62 15.63 3.3K
15:28 15.63 15.63 15.63 15.63 4.1K
15:29 15.60 15.60 15.59 15.60 0.9K
15:30 15.60 15.60 15.60 15.60 2.3K
15:31 15.60 15.60 15.60 15.60 1.4K
15:32 15.60 15.62 15.60 15.61 6.9K
15:33 15.61 15.61 15.61 15.61 2.1K
15:34 15.62 15.62 15.60 15.60 0.7K
15:35 15.61 15.61 15.59 15.61 3.8K
15:36 15.60 15.60 15.57 15.58 4.9K
15:37 15.59 15.59 15.59 15.59 1.1K
15:38 15.60 15.60 15.57 15.57 3.3K
15:39 15.57 15.57 15.56 15.56 6.4K
15:40 15.56 15.56 15.56 15.56 0.4K
15:41 15.56 15.56 15.56 15.56 1.4K
15:42 15.56 15.56 15.55 15.56 4.3K
15:43 15.56 15.56 15.56 15.56 3.4K
15:44 15.56 15.58 15.56 15.58 5.3K
15:45 15.58 15.59 15.58 15.59 2.2K
15:46 15.58 15.59 15.58 15.58 11.1K
15:47 15.57 15.59 15.57 15.59 4.7K
15:48 15.59 15.60 15.59 15.60 2.5K
15:49 15.59 15.59 15.59 15.59 2.4K
15:50 15.63 15.64 15.61 15.62 8.8K
15:51 15.61 15.63 15.61 15.63 11.5K
15:52 15.62 15.62 15.62 15.62 2.4K
15:53 15.63 15.63 15.61 15.61 8.6K
15:54 15.59 15.59 15.59 15.59 10.4K
15:55 15.59 15.59 15.59 15.59 13.6K
15:56 15.59 15.59 15.58 15.59 33.0K
15:57 15.59 15.60 15.59 15.60 22.0K
15:58 15.60 15.60 15.58 15.59 20.7K
15:59 15.59 15.60 15.59 15.60 51.2K
16:00 15.60 15.60 15.60 15.60 396.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available