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 14.31 14.32 14.31 14.32 8.3K
09:35 14.26 14.26 14.26 14.26 0.1K
09:36 14.21 14.21 14.10 14.10 5.7K
09:37 14.12 14.12 14.12 14.12 0.8K
09:39 14.15 14.17 14.10 14.17 6.9K
09:41 14.14 14.14 14.14 14.14 0.5K
09:42 14.12 14.12 14.12 14.12 0.7K
09:43 14.10 14.10 14.03 14.03 47.7K
09:44 14.01 14.01 14.01 14.01 12.0K
09:45 14.01 14.01 14.01 14.01 0.2K
09:46 14.04 14.04 14.02 14.02 1.2K
09:47 14.00 14.00 14.00 14.00 0.1K
09:48 13.99 14.01 13.99 14.01 2.5K
09:49 14.01 14.01 14.01 14.01 2.0K
09:50 14.00 14.00 14.00 14.00 1.4K
09:51 13.97 13.99 13.97 13.99 1.0K
09:52 13.99 13.99 13.95 13.95 2.8K
09:53 13.95 13.95 13.95 13.95 0.9K
09:54 13.95 13.95 13.95 13.95 3.1K
09:55 13.95 13.95 13.95 13.95 1.1K
09:56 13.92 13.92 13.92 13.92 13.5K
09:57 13.95 13.95 13.95 13.95 2.9K
09:58 14.00 14.00 14.00 14.00 0.3K
09:59 13.94 13.94 13.94 13.94 3.2K
10:00 13.93 13.95 13.93 13.95 0.7K
10:01 13.93 13.93 13.93 13.93 0.9K
10:03 13.94 14.02 13.94 14.02 2.8K
10:05 14.06 14.06 14.06 14.06 0.5K
10:06 14.04 14.04 14.04 14.04 2.0K
10:10 14.04 14.04 14.04 14.04 0.8K
10:11 14.05 14.05 14.03 14.03 1.5K
10:12 14.01 14.06 14.01 14.06 5.1K
10:14 14.10 14.11 14.10 14.11 2.9K
10:17 14.14 14.14 14.13 14.13 2.1K
10:19 14.15 14.15 14.15 14.15 1.6K
10:21 14.16 14.16 14.15 14.15 2.6K
10:24 14.16 14.16 14.15 14.15 4.0K
10:27 14.16 14.16 14.16 14.16 1.0K
10:29 14.11 14.11 14.11 14.11 0.3K
10:30 14.10 14.16 14.10 14.16 2.5K
10:31 14.20 14.20 14.18 14.18 2.4K
10:36 14.17 14.17 14.17 14.17 0.2K
10:37 14.17 14.17 14.17 14.17 0.7K
10:38 14.16 14.16 14.14 14.14 1.7K
10:39 14.14 14.15 14.14 14.15 2.3K
10:40 14.16 14.16 14.13 14.13 2.0K
10:42 14.09 14.09 14.07 14.07 0.6K
10:43 14.06 14.08 14.06 14.08 1.4K
10:45 14.09 14.09 14.09 14.09 0.2K
10:46 14.12 14.12 14.10 14.10 3.2K
10:47 14.09 14.11 14.09 14.11 1.2K
10:49 14.09 14.09 14.09 14.09 0.6K
10:50 14.12 14.12 14.12 14.12 1.3K
10:51 14.14 14.14 14.14 14.14 1.3K
10:52 14.12 14.14 14.12 14.14 0.6K
10:53 14.14 14.14 14.14 14.14 0.3K
10:54 14.12 14.12 14.12 14.12 1.2K
10:57 14.06 14.06 14.06 14.06 0.5K
10:59 14.07 14.11 14.07 14.11 2.9K
11:00 14.14 14.14 14.13 14.13 2.5K
11:03 14.15 14.15 14.15 14.15 0.2K
11:04 14.13 14.13 14.13 14.13 0.1K
11:05 14.13 14.13 14.13 14.13 0.6K
11:06 14.13 14.13 14.13 14.13 2.4K
11:09 14.06 14.06 14.06 14.06 0.5K
11:10 14.08 14.08 14.08 14.08 1.6K
11:13 14.07 14.07 14.07 14.07 1.2K
11:19 14.10 14.10 14.09 14.09 3.0K
11:21 14.08 14.08 14.08 14.08 1.8K
11:24 14.09 14.09 14.09 14.09 0.6K
11:25 14.08 14.08 14.08 14.08 1.3K
11:27 14.05 14.05 14.05 14.05 1.2K
11:31 14.03 14.03 14.03 14.03 0.2K
11:32 14.07 14.07 14.07 14.07 1.0K
11:33 14.07 14.07 14.06 14.06 2.0K
11:34 14.06 14.06 14.06 14.06 0.6K
11:35 14.04 14.04 14.02 14.02 1.2K
11:38 13.99 13.99 13.99 13.99 0.3K
11:41 14.01 14.01 14.01 14.01 0.3K
11:42 14.02 14.06 14.02 14.06 5.5K
11:44 14.09 14.09 14.09 14.09 2.8K
11:46 14.03 14.03 14.03 14.03 0.7K
11:47 14.04 14.04 14.03 14.03 1.5K
11:49 14.07 14.07 14.07 14.07 2.6K
11:52 14.04 14.04 14.04 14.04 0.6K
11:56 13.98 13.98 13.98 13.98 0.8K
11:57 14.00 14.00 14.00 14.00 2.3K
12:02 14.03 14.03 14.03 14.03 1.5K
12:04 14.04 14.05 14.04 14.05 1.4K
12:05 14.04 14.04 14.04 14.04 0.8K
12:06 14.03 14.03 14.03 14.03 1.5K
12:07 14.05 14.05 14.05 14.05 0.9K
12:08 14.06 14.06 14.05 14.05 1.8K
12:11 14.07 14.08 14.07 14.08 8.8K
12:12 14.10 14.10 14.10 14.10 3.2K
12:14 14.10 14.10 14.08 14.08 1.7K
12:15 14.07 14.07 14.07 14.07 0.5K
12:16 14.08 14.08 14.08 14.08 0.3K
12:18 14.08 14.08 14.08 14.08 1.2K
12:20 14.08 14.09 14.08 14.09 2.8K
12:22 14.08 14.09 14.08 14.09 0.2K
12:23 14.08 14.08 14.07 14.08 3.7K
12:24 14.08 14.08 14.07 14.07 0.8K
12:25 14.08 14.08 14.08 14.08 0.3K
12:26 14.07 14.07 14.07 14.07 4.7K
12:28 14.09 14.09 14.09 14.09 1.8K
12:30 14.11 14.12 14.08 14.12 6.2K
12:32 14.15 14.15 14.15 14.15 2.6K
12:33 14.14 14.14 14.14 14.14 1.6K
12:35 14.15 14.15 14.15 14.15 0.5K
12:36 14.16 14.17 14.16 14.17 9.3K
12:38 14.16 14.16 14.16 14.16 1.3K
12:40 14.17 14.17 14.17 14.17 1.4K
12:41 14.15 14.15 14.15 14.15 0.5K
12:42 14.14 14.14 14.12 14.12 1.5K
12:44 14.13 14.13 14.11 14.11 1.3K
12:45 14.10 14.11 14.10 14.11 2.8K
12:46 14.09 14.09 14.09 14.09 0.9K
12:47 14.06 14.06 14.05 14.05 1.1K
12:48 14.04 14.05 14.04 14.05 9.1K
12:49 14.09 14.09 14.08 14.08 3.8K
12:50 14.08 14.08 14.08 14.08 3.5K
12:53 14.11 14.11 14.11 14.11 3.8K
13:00 14.10 14.10 14.10 14.10 2.0K
13:02 14.07 14.07 14.07 14.07 0.7K
13:04 14.10 14.10 14.10 14.10 1.6K
13:05 14.11 14.12 14.11 14.11 3.4K
13:06 14.08 14.08 14.08 14.08 3.2K
13:10 14.08 14.08 14.08 14.08 1.4K
13:12 14.04 14.04 14.03 14.03 1.6K
13:13 14.05 14.05 14.05 14.05 1.9K
13:14 14.06 14.06 14.06 14.06 0.9K
13:15 14.05 14.05 14.05 14.05 0.8K
13:16 14.06 14.06 14.05 14.05 9.3K
13:17 14.05 14.05 14.05 14.05 1.2K
13:18 14.04 14.04 14.03 14.04 9.4K
13:19 14.05 14.05 14.05 14.05 0.4K
13:22 14.05 14.06 14.05 14.06 1.7K
13:23 14.04 14.04 14.04 14.04 2.9K
13:25 14.04 14.04 14.04 14.04 2.2K
13:26 14.04 14.04 14.04 14.04 1.6K
13:27 14.03 14.03 14.03 14.03 2.7K
13:28 14.03 14.03 14.03 14.03 0.3K
13:29 14.03 14.04 14.03 14.04 1.7K
13:31 14.03 14.05 14.03 14.04 1.0K
13:32 14.02 14.02 14.02 14.02 1.8K
13:35 14.00 14.01 14.00 14.01 2.4K
13:36 14.00 14.00 14.00 14.00 0.3K
13:37 14.00 14.00 14.00 14.00 0.4K
13:38 14.00 14.00 14.00 14.00 0.4K
13:40 14.00 14.00 14.00 14.00 0.3K
13:41 14.00 14.00 14.00 14.00 0.4K
13:42 14.00 14.00 14.00 14.00 0.3K
13:44 13.99 13.99 13.99 13.99 1.7K
13:45 13.98 13.98 13.98 13.98 0.3K
13:46 13.98 13.98 13.98 13.98 0.3K
13:47 13.95 13.95 13.95 13.95 0.3K
13:49 13.97 13.97 13.97 13.97 0.2K
13:50 14.00 14.00 14.00 14.00 3.1K
13:51 14.00 14.00 13.99 13.99 1.7K
13:52 13.99 14.02 13.99 14.02 2.6K
13:53 14.01 14.02 14.01 14.02 2.1K
13:54 14.01 14.01 14.01 14.01 0.4K
13:55 14.01 14.01 14.01 14.01 1.4K
13:57 14.01 14.01 14.01 14.01 1.0K
14:00 14.01 14.01 14.01 14.01 2.3K
14:01 14.05 14.05 14.05 14.05 2.7K
14:05 14.07 14.07 14.07 14.07 0.8K
14:07 14.08 14.08 14.08 14.08 1.7K
14:09 14.10 14.10 14.10 14.10 2.1K
14:13 14.12 14.12 14.12 14.12 7.5K
14:14 14.13 14.13 14.13 14.13 2.2K
14:15 14.12 14.12 14.11 14.11 2.6K
14:18 14.08 14.08 14.07 14.07 1.7K
14:20 14.07 14.09 14.07 14.09 1.9K
14:24 14.09 14.09 14.09 14.09 3.0K
14:27 14.10 14.10 14.10 14.10 0.4K
14:28 14.10 14.10 14.10 14.10 1.1K
14:29 14.10 14.10 14.10 14.10 1.5K
14:31 14.10 14.10 14.10 14.10 1.2K
14:33 14.12 14.12 14.12 14.12 1.1K
14:34 14.12 14.12 14.12 14.12 0.7K
14:35 14.12 14.12 14.12 14.12 0.1K
14:36 14.11 14.11 14.10 14.10 5.9K
14:37 14.10 14.10 14.10 14.10 1.0K
14:38 14.11 14.11 14.11 14.11 0.9K
14:40 14.12 14.13 14.12 14.13 2.3K
14:42 14.14 14.14 14.14 14.14 0.3K
14:43 14.13 14.13 14.13 14.13 0.9K
14:44 14.15 14.15 14.15 14.15 3.0K
14:45 14.16 14.16 14.15 14.15 2.7K
14:46 14.15 14.15 14.15 14.15 0.7K
14:47 14.16 14.16 14.16 14.16 2.3K
14:49 14.15 14.15 14.14 14.14 1.3K
14:51 14.15 14.15 14.12 14.12 4.7K
14:52 14.11 14.11 14.11 14.11 0.3K
14:53 14.11 14.11 14.10 14.10 1.1K
14:54 14.09 14.10 14.09 14.10 0.9K
14:55 14.12 14.12 14.12 14.12 3.4K
14:56 14.12 14.14 14.12 14.14 8.5K
14:57 14.16 14.16 14.15 14.16 7.4K
14:58 14.16 14.18 14.16 14.17 10.7K
14:59 14.17 14.18 14.17 14.18 5.7K
15:00 14.19 14.19 14.19 14.19 4.1K
15:01 14.21 14.21 14.20 14.20 4.7K
15:02 14.20 14.20 14.20 14.20 6.0K
15:03 14.22 14.22 14.21 14.21 5.6K
15:04 14.21 14.21 14.18 14.18 6.6K
15:05 14.17 14.17 14.17 14.17 2.0K
15:06 14.17 14.18 14.17 14.17 3.7K
15:07 14.17 14.18 14.16 14.18 8.0K
15:08 14.17 14.18 14.13 14.13 5.7K
15:09 14.15 14.15 14.15 14.15 4.3K
15:11 14.14 14.14 14.14 14.14 1.7K
15:12 14.14 14.15 14.14 14.15 1.7K
15:13 14.14 14.15 14.14 14.15 2.9K
15:14 14.16 14.16 14.15 14.16 13.6K
15:15 14.12 14.14 14.12 14.14 2.0K
15:16 14.13 14.13 14.12 14.12 0.8K
15:17 14.10 14.12 14.10 14.11 4.7K
15:19 14.13 14.13 14.13 14.12 0.6K
15:20 14.12 14.12 14.11 14.11 0.7K
15:21 14.11 14.11 14.08 14.08 1.7K
15:22 14.09 14.09 14.09 14.09 1.0K
15:23 14.09 14.09 14.07 14.07 1.5K
15:24 14.09 14.09 14.09 14.09 1.4K
15:25 14.08 14.08 14.06 14.07 13.2K
15:26 14.07 14.07 14.05 14.05 15.8K
15:27 14.04 14.04 14.01 14.02 2.9K
15:28 14.03 14.03 14.02 14.03 5.4K
15:29 14.03 14.05 14.03 14.05 4.6K
15:30 14.05 14.07 14.05 14.05 6.5K
15:32 14.04 14.05 14.04 14.05 2.3K
15:33 14.07 14.08 14.07 14.08 5.7K
15:34 14.08 14.08 14.08 14.08 0.4K
15:35 14.06 14.07 14.06 14.07 4.5K
15:36 14.07 14.07 14.05 14.06 2.4K
15:37 14.05 14.05 14.05 14.05 4.0K
15:38 14.05 14.05 14.03 14.03 3.1K
15:39 14.02 14.04 14.02 14.03 3.1K
15:40 14.02 14.04 14.02 14.04 3.3K
15:41 14.04 14.04 14.04 14.04 1.3K
15:42 14.03 14.04 14.03 14.04 5.3K
15:43 14.03 14.03 14.03 14.03 7.7K
15:44 14.04 14.05 14.04 14.05 3.4K
15:45 14.04 14.05 14.04 14.05 1.4K
15:46 14.04 14.04 14.04 14.04 1.7K
15:47 14.07 14.07 14.07 14.07 3.6K
15:48 14.07 14.07 14.07 14.07 2.5K
15:49 14.07 14.07 14.07 14.07 1.2K
15:50 14.03 14.06 14.03 14.03 14.2K
15:51 14.03 14.05 14.03 14.05 6.1K
15:52 14.05 14.07 14.05 14.07 5.8K
15:53 14.07 14.09 14.07 14.07 5.6K
15:54 14.07 14.08 14.07 14.08 6.9K
15:55 14.08 14.09 14.08 14.09 6.2K
15:56 14.09 14.10 14.09 14.10 4.3K
15:57 14.10 14.12 14.10 14.12 13.9K
15:58 14.12 14.13 14.12 14.13 9.0K
15:59 14.13 14.13 14.10 14.10 55.6K
16:00 14.10 14.10 14.10 14.10 191.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available