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 15.38 15.47 15.38 15.47 19.1K
09:31 15.36 15.38 15.33 15.33 2.3K
09:32 15.36 15.36 15.27 15.27 1.8K
09:33 15.31 15.31 15.25 15.25 1.6K
09:34 15.27 15.31 15.25 15.31 4.2K
09:35 15.31 15.31 15.30 15.31 4.2K
09:36 15.30 15.30 15.30 15.30 0.8K
09:37 15.33 15.33 15.31 15.31 3.7K
09:38 15.31 15.31 15.26 15.26 1.9K
09:39 15.24 15.24 15.19 15.19 1.2K
09:40 15.20 15.20 15.19 15.19 0.9K
09:41 15.20 15.31 15.20 15.30 8.6K
09:42 15.30 15.31 15.30 15.31 2.0K
09:43 15.32 15.36 15.32 15.34 6.7K
09:44 15.34 15.35 15.34 15.35 2.2K
09:45 15.34 15.34 15.34 15.34 1.7K
09:46 15.34 15.34 15.34 15.34 2.0K
09:47 15.32 15.32 15.32 15.32 1.5K
09:48 15.33 15.33 15.32 15.33 11.8K
09:51 15.23 15.24 15.23 15.24 1.5K
09:52 15.24 15.29 15.24 15.29 3.1K
09:53 15.29 15.29 15.29 15.29 0.6K
09:54 15.29 15.34 15.29 15.34 3.6K
09:56 15.43 15.43 15.43 15.43 6.9K
09:58 15.46 15.46 15.46 15.46 1.3K
09:59 15.47 15.47 15.46 15.46 2.8K
10:00 15.45 15.45 15.40 15.41 3.5K
10:01 15.39 15.39 15.36 15.36 2.8K
10:02 15.35 15.35 15.35 15.35 1.7K
10:03 15.35 15.35 15.35 15.35 4.0K
10:04 15.35 15.35 15.35 15.35 2.6K
10:05 15.39 15.39 15.39 15.39 2.6K
10:06 15.39 15.40 15.39 15.40 4.0K
10:07 15.41 15.41 15.41 15.41 0.4K
10:08 15.42 15.43 15.42 15.43 1.8K
10:09 15.43 15.43 15.43 15.43 1.2K
10:10 15.43 15.44 15.43 15.44 2.3K
10:11 15.47 15.47 15.47 15.47 10.7K
10:12 15.45 15.45 15.45 15.45 1.4K
10:14 15.45 15.45 15.45 15.45 1.3K
10:15 15.43 15.43 15.43 15.43 1.1K
10:16 15.44 15.44 15.44 15.44 1.4K
10:17 15.44 15.44 15.44 15.44 0.3K
10:18 15.43 15.43 15.43 15.43 4.1K
10:20 15.44 15.46 15.44 15.46 2.9K
10:22 15.49 15.49 15.48 15.48 4.1K
10:23 15.47 15.47 15.47 15.47 0.6K
10:24 15.49 15.49 15.49 15.49 1.5K
10:25 15.49 15.49 15.49 15.49 1.2K
10:26 15.49 15.50 15.49 15.50 1.6K
10:27 15.50 15.51 15.49 15.49 7.2K
10:28 15.49 15.49 15.49 15.49 1.8K
10:29 15.50 15.50 15.50 15.50 0.2K
10:30 15.51 15.51 15.51 15.51 0.7K
10:31 15.52 15.52 15.51 15.51 2.0K
10:33 15.51 15.51 15.51 15.51 2.2K
10:34 15.53 15.53 15.53 15.53 2.7K
10:35 15.52 15.52 15.52 15.52 2.5K
10:37 15.52 15.52 15.51 15.51 3.6K
10:39 15.51 15.51 15.51 15.51 1.5K
10:40 15.53 15.55 15.53 15.54 5.3K
10:41 15.54 15.54 15.54 15.54 3.2K
10:42 15.55 15.55 15.55 15.55 0.6K
10:43 15.55 15.55 15.55 15.55 0.9K
10:44 15.55 15.55 15.55 15.55 0.4K
10:45 15.54 15.54 15.52 15.52 5.8K
10:46 15.53 15.53 15.53 15.53 0.9K
10:47 15.53 15.56 15.53 15.56 6.4K
10:48 15.55 15.56 15.55 15.56 0.9K
10:49 15.56 15.56 15.54 15.54 1.3K
10:50 15.55 15.55 15.55 15.55 2.6K
10:51 15.56 15.56 15.56 15.56 2.5K
10:52 15.55 15.55 15.55 15.55 3.6K
10:53 15.55 15.55 15.55 15.55 5.1K
10:56 15.50 15.50 15.49 15.49 3.6K
10:57 15.47 15.48 15.47 15.48 1.9K
10:58 15.49 15.49 15.49 15.49 0.3K
10:59 15.49 15.49 15.49 15.49 1.0K
11:00 15.49 15.49 15.49 15.49 1.1K
11:01 15.49 15.49 15.49 15.49 3.0K
11:02 15.50 15.50 15.50 15.50 1.6K
11:04 15.52 15.52 15.52 15.52 1.3K
11:05 15.51 15.51 15.51 15.51 1.4K
11:06 15.51 15.51 15.51 15.51 0.9K
11:07 15.50 15.51 15.50 15.51 1.5K
11:08 15.51 15.51 15.51 15.51 4.3K
11:09 15.51 15.59 15.51 15.59 12.1K
11:10 15.57 15.57 15.57 15.57 2.6K
11:11 15.57 15.57 15.57 15.57 1.0K
11:12 15.56 15.56 15.56 15.56 3.1K
11:13 15.56 15.56 15.56 15.56 2.0K
11:14 15.59 15.59 15.59 15.59 1.3K
11:15 15.58 15.60 15.58 15.60 2.7K
11:17 15.60 15.60 15.60 15.60 1.3K
11:18 15.60 15.60 15.60 15.60 2.0K
11:20 15.60 15.60 15.60 15.60 0.9K
11:21 15.60 15.60 15.59 15.59 4.8K
11:22 15.60 15.60 15.60 15.60 0.4K
11:23 15.61 15.61 15.61 15.61 3.3K
11:25 15.61 15.61 15.61 15.61 1.5K
11:26 15.63 15.63 15.63 15.63 9.4K
11:27 15.62 15.62 15.62 15.62 2.2K
11:28 15.61 15.61 15.61 15.61 0.6K
11:29 15.61 15.61 15.60 15.60 4.6K
11:31 15.61 15.61 15.60 15.60 1.5K
11:32 15.62 15.62 15.62 15.62 5.0K
11:33 15.62 15.62 15.62 15.62 2.2K
11:34 15.62 15.62 15.62 15.62 1.2K
11:35 15.63 15.63 15.60 15.60 4.6K
11:36 15.59 15.59 15.57 15.57 3.9K
11:37 15.57 15.57 15.57 15.57 0.1K
11:38 15.56 15.56 15.56 15.56 2.9K
11:39 15.55 15.55 15.55 15.55 1.4K
11:40 15.54 15.56 15.54 15.56 4.9K
11:41 15.56 15.56 15.56 15.56 0.5K
11:42 15.56 15.59 15.56 15.58 4.6K
11:43 15.60 15.60 15.59 15.60 3.9K
11:44 15.59 15.59 15.59 15.59 0.8K
11:45 15.59 15.60 15.59 15.60 2.1K
11:46 15.56 15.58 15.56 15.58 4.5K
11:49 15.57 15.57 15.57 15.57 2.1K
11:50 15.57 15.57 15.57 15.57 6.4K
11:52 15.58 15.58 15.58 15.58 2.0K
11:53 15.57 15.57 15.56 15.56 1.9K
11:55 15.55 15.57 15.55 15.56 10.4K
11:56 15.56 15.56 15.55 15.55 1.4K
11:57 15.55 15.57 15.55 15.57 3.5K
11:58 15.56 15.56 15.56 15.56 0.8K
11:59 15.56 15.56 15.56 15.56 1.4K
12:00 15.56 15.58 15.56 15.58 1.6K
12:01 15.58 15.58 15.58 15.58 2.9K
12:03 15.57 15.58 15.57 15.58 2.5K
12:04 15.58 15.58 15.57 15.58 4.6K
12:06 15.57 15.57 15.57 15.57 1.7K
12:08 15.58 15.58 15.57 15.57 2.1K
12:09 15.59 15.60 15.59 15.60 6.1K
12:11 15.61 15.61 15.61 15.61 1.6K
12:12 15.61 15.61 15.61 15.61 3.8K
12:13 15.62 15.62 15.62 15.62 0.7K
12:14 15.62 15.64 15.62 15.64 3.6K
12:15 15.63 15.64 15.63 15.64 1.4K
12:16 15.62 15.62 15.61 15.62 6.2K
12:17 15.61 15.61 15.61 15.61 1.1K
12:18 15.61 15.61 15.61 15.61 1.9K
12:21 15.61 15.61 15.61 15.61 3.5K
12:22 15.62 15.62 15.62 15.62 0.9K
12:23 15.63 15.64 15.63 15.64 12.4K
12:24 15.64 15.64 15.64 15.64 0.7K
12:25 15.64 15.68 15.64 15.68 5.8K
12:26 15.67 15.67 15.66 15.66 4.9K
12:27 15.66 15.66 15.66 15.66 0.3K
12:28 15.66 15.66 15.66 15.66 1.2K
12:29 15.66 15.66 15.64 15.64 8.9K
12:30 15.65 15.65 15.61 15.61 2.8K
12:31 15.62 15.62 15.61 15.61 1.3K
12:33 15.63 15.63 15.63 15.63 3.6K
12:34 15.62 15.63 15.62 15.63 5.2K
12:36 15.66 15.66 15.66 15.66 1.9K
12:37 15.65 15.67 15.65 15.67 14.4K
12:39 15.67 15.67 15.67 15.67 1.9K
12:40 15.68 15.68 15.67 15.67 1.0K
12:41 15.68 15.68 15.68 15.68 2.1K
12:43 15.68 15.68 15.68 15.68 1.5K
12:44 15.69 15.69 15.69 15.69 1.2K
12:46 15.69 15.69 15.69 15.69 1.6K
12:48 15.69 15.69 15.69 15.69 17.4K
12:50 15.69 15.69 15.68 15.68 1.7K
12:51 15.69 15.69 15.69 15.69 0.9K
12:53 15.69 15.69 15.69 15.69 2.8K
12:54 15.69 15.69 15.69 15.69 0.6K
12:55 15.69 15.69 15.69 15.69 1.9K
12:56 15.68 15.68 15.66 15.66 3.5K
13:00 15.66 15.66 15.66 15.66 2.8K
13:01 15.66 15.67 15.66 15.67 2.9K
13:02 15.67 15.67 15.67 15.67 1.9K
13:03 15.67 15.67 15.67 15.67 2.2K
13:04 15.68 15.68 15.68 15.68 0.5K
13:05 15.68 15.68 15.68 15.68 1.5K
13:06 15.68 15.68 15.68 15.68 1.0K
13:07 15.69 15.69 15.69 15.69 1.3K
13:08 15.69 15.69 15.69 15.69 2.4K
13:09 15.70 15.70 15.70 15.70 0.5K
13:10 15.70 15.70 15.70 15.70 0.2K
13:11 15.70 15.70 15.70 15.70 2.1K
13:12 15.71 15.71 15.71 15.71 2.4K
13:13 15.71 15.71 15.71 15.71 2.2K
13:14 15.71 15.71 15.71 15.71 0.4K
13:15 15.71 15.71 15.70 15.70 5.0K
13:16 15.70 15.70 15.70 15.70 1.7K
13:17 15.71 15.72 15.69 15.70 7.1K
13:18 15.70 15.70 15.70 15.70 0.3K
13:19 15.70 15.70 15.70 15.70 1.5K
13:20 15.70 15.70 15.70 15.70 7.7K
13:21 15.70 15.70 15.70 15.70 1.7K
13:22 15.69 15.69 15.69 15.69 1.4K
13:23 15.69 15.69 15.69 15.69 1.9K
13:24 15.68 15.69 15.68 15.69 6.2K
13:25 15.69 15.69 15.69 15.69 2.2K
13:26 15.67 15.67 15.67 15.67 2.1K
13:28 15.66 15.66 15.66 15.66 1.5K
13:29 15.63 15.63 15.63 15.63 1.5K
13:30 15.63 15.63 15.63 15.63 1.2K
13:31 15.64 15.64 15.63 15.63 2.5K
13:32 15.64 15.64 15.64 15.64 0.9K
13:33 15.66 15.67 15.66 15.67 4.0K
13:34 15.67 15.67 15.67 15.67 2.0K
13:36 15.66 15.67 15.66 15.66 3.7K
13:39 15.66 15.66 15.66 15.66 1.5K
13:40 15.66 15.66 15.66 15.66 1.5K
13:41 15.66 15.66 15.66 15.66 1.5K
13:43 15.66 15.66 15.66 15.66 1.2K
13:44 15.66 15.66 15.66 15.66 0.5K
13:45 15.66 15.68 15.66 15.68 4.1K
13:46 15.68 15.68 15.67 15.67 4.3K
13:47 15.67 15.67 15.66 15.66 0.7K
13:48 15.67 15.67 15.66 15.66 2.5K
13:49 15.66 15.66 15.65 15.65 3.2K
13:50 15.64 15.65 15.64 15.64 2.2K
13:51 15.64 15.64 15.64 15.64 0.2K
13:52 15.65 15.65 15.64 15.64 2.5K
13:53 15.64 15.64 15.64 15.64 2.5K
13:54 15.64 15.65 15.64 15.65 4.6K
13:56 15.65 15.65 15.65 15.65 1.8K
13:58 15.64 15.64 15.64 15.64 18.8K
13:59 15.64 15.66 15.64 15.66 5.5K
14:00 15.66 15.68 15.66 15.68 4.6K
14:01 15.67 15.67 15.66 15.66 3.0K
14:02 15.66 15.66 15.61 15.61 12.3K
14:03 15.62 15.62 15.62 15.62 0.7K
14:04 15.62 15.63 15.62 15.62 2.5K
14:05 15.62 15.62 15.62 15.62 1.3K
14:06 15.60 15.60 15.60 15.60 6.9K
14:07 15.60 15.60 15.60 15.60 1.5K
14:08 15.60 15.62 15.60 15.62 2.6K
14:09 15.62 15.65 15.62 15.65 3.0K
14:10 15.65 15.66 15.65 15.66 2.2K
14:11 15.68 15.68 15.68 15.68 2.1K
14:12 15.69 15.70 15.69 15.70 1.9K
14:13 15.70 15.70 15.70 15.70 1.9K
14:14 15.71 15.72 15.71 15.71 2.1K
14:15 15.73 15.73 15.73 15.73 1.7K
14:16 15.74 15.74 15.73 15.73 4.9K
14:17 15.73 15.73 15.73 15.73 2.4K
14:18 15.74 15.74 15.72 15.72 4.4K
14:20 15.72 15.72 15.72 15.72 1.8K
14:22 15.72 15.72 15.72 15.72 1.4K
14:23 15.71 15.73 15.71 15.73 0.3K
14:24 15.74 15.74 15.72 15.73 5.0K
14:25 15.73 15.73 15.70 15.70 4.8K
14:26 15.70 15.70 15.70 15.70 1.2K
14:27 15.71 15.71 15.69 15.69 2.2K
14:28 15.69 15.69 15.69 15.69 1.6K
14:29 15.69 15.69 15.68 15.69 4.3K
14:30 15.69 15.70 15.69 15.69 9.4K
14:31 15.69 15.69 15.68 15.68 3.9K
14:32 15.68 15.69 15.68 15.69 3.0K
14:33 15.69 15.69 15.69 15.69 0.4K
14:34 15.69 15.69 15.67 15.67 3.6K
14:36 15.67 15.67 15.67 15.67 4.7K
14:37 15.66 15.67 15.66 15.67 7.9K
14:38 15.67 15.67 15.67 15.67 6.0K
14:40 15.66 15.66 15.66 15.66 2.1K
14:41 15.65 15.66 15.63 15.63 4.1K
14:42 15.63 15.64 15.63 15.64 0.7K
14:43 15.64 15.64 15.63 15.63 1.2K
14:44 15.63 15.63 15.62 15.62 2.9K
14:46 15.62 15.63 15.61 15.63 3.1K
14:47 15.63 15.63 15.63 15.63 4.9K
14:48 15.63 15.65 15.63 15.65 2.5K
14:49 15.65 15.65 15.64 15.64 4.6K
14:50 15.64 15.64 15.64 15.64 0.6K
14:51 15.64 15.64 15.64 15.64 0.4K
14:52 15.64 15.65 15.62 15.62 10.4K
14:53 15.61 15.61 15.61 15.61 1.2K
14:54 15.61 15.61 15.61 15.61 1.3K
14:55 15.62 15.62 15.62 15.62 4.8K
14:56 15.61 15.62 15.61 15.62 7.5K
14:57 15.62 15.64 15.62 15.64 4.7K
14:58 15.64 15.64 15.64 15.64 1.0K
14:59 15.64 15.64 15.64 15.64 1.7K
15:00 15.64 15.64 15.64 15.64 0.8K
15:01 15.64 15.64 15.63 15.64 3.1K
15:02 15.64 15.68 15.64 15.68 6.9K
15:03 15.68 15.68 15.68 15.68 3.3K
15:05 15.69 15.72 15.69 15.72 7.2K
15:06 15.71 15.71 15.71 15.71 3.7K
15:07 15.71 15.72 15.71 15.72 3.4K
15:08 15.69 15.69 15.69 15.69 3.1K
15:09 15.68 15.68 15.68 15.68 0.5K
15:10 15.68 15.68 15.67 15.67 2.2K
15:11 15.67 15.67 15.67 15.67 1.1K
15:12 15.67 15.67 15.66 15.66 6.7K
15:13 15.65 15.65 15.65 15.65 0.2K
15:14 15.65 15.67 15.65 15.67 3.4K
15:15 15.66 15.66 15.66 15.66 2.3K
15:16 15.65 15.65 15.65 15.65 1.1K
15:17 15.66 15.66 15.65 15.65 6.5K
15:18 15.65 15.65 15.64 15.64 2.0K
15:19 15.66 15.67 15.66 15.67 7.7K
15:20 15.66 15.66 15.66 15.66 0.5K
15:21 15.66 15.67 15.66 15.67 2.2K
15:22 15.67 15.67 15.67 15.67 4.0K
15:24 15.67 15.68 15.67 15.68 2.5K
15:25 15.68 15.69 15.68 15.69 2.3K
15:26 15.68 15.68 15.67 15.67 3.3K
15:27 15.66 15.66 15.65 15.65 3.4K
15:28 15.65 15.66 15.64 15.64 8.7K
15:29 15.64 15.64 15.63 15.64 1.8K
15:30 15.64 15.65 15.64 15.65 6.2K
15:31 15.65 15.66 15.64 15.66 3.6K
15:32 15.66 15.66 15.66 15.66 2.6K
15:33 15.66 15.66 15.65 15.66 2.6K
15:34 15.64 15.64 15.62 15.62 2.0K
15:35 15.60 15.61 15.59 15.59 14.9K
15:36 15.59 15.61 15.59 15.61 5.2K
15:37 15.60 15.63 15.60 15.63 10.1K
15:38 15.63 15.63 15.62 15.62 4.8K
15:39 15.62 15.63 15.62 15.63 62.7K
15:40 15.66 15.66 15.66 15.66 3.8K
15:41 15.66 15.66 15.66 15.66 2.1K
15:42 15.66 15.67 15.66 15.67 6.2K
15:43 15.67 15.69 15.67 15.69 7.4K
15:44 15.69 15.69 15.69 15.69 2.3K
15:45 15.69 15.69 15.68 15.68 5.4K
15:46 15.68 15.68 15.67 15.68 7.4K
15:47 15.68 15.70 15.68 15.70 6.5K
15:48 15.70 15.71 15.70 15.71 6.1K
15:49 15.71 15.72 15.71 15.72 5.4K
15:50 15.71 15.71 15.62 15.64 33.8K
15:51 15.63 15.65 15.63 15.64 12.3K
15:52 15.64 15.64 15.62 15.62 9.1K
15:53 15.62 15.64 15.62 15.62 15.0K
15:54 15.63 15.64 15.62 15.64 12.3K
15:55 15.63 15.63 15.60 15.60 41.1K
15:56 15.60 15.61 15.60 15.60 25.4K
15:57 15.61 15.61 15.60 15.60 26.1K
15:58 15.61 15.61 15.58 15.58 38.7K
15:59 15.59 15.59 15.56 15.57 843.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available