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
09:32 14.04 14.04 14.04 14.04 9.5K
09:34 13.91 13.91 13.91 13.91 2.0K
09:37 13.86 13.86 13.85 13.85 1.3K
09:38 13.87 13.87 13.86 13.86 1.1K
09:40 13.82 13.82 13.82 13.82 0.8K
09:43 13.82 13.82 13.82 13.82 0.8K
09:44 13.77 13.79 13.77 13.79 1.1K
09:47 13.79 13.79 13.78 13.79 1.8K
09:48 13.81 13.81 13.81 13.81 1.2K
09:49 13.83 13.83 13.83 13.83 1.6K
09:51 13.85 13.85 13.85 13.85 0.6K
09:54 13.86 13.87 13.86 13.87 0.7K
09:55 13.84 13.86 13.84 13.86 2.5K
09:56 13.84 13.84 13.84 13.84 1.0K
09:57 13.82 13.86 13.82 13.86 1.5K
09:58 13.87 13.87 13.83 13.83 0.6K
09:59 13.83 13.83 13.82 13.82 2.3K
10:01 13.80 13.80 13.80 13.80 4.1K
10:04 13.85 13.85 13.85 13.85 0.2K
10:05 13.85 13.89 13.85 13.89 4.1K
10:06 13.86 13.86 13.86 13.86 1.0K
10:07 13.83 13.84 13.83 13.84 1.7K
10:09 13.87 13.87 13.87 13.87 3.1K
10:11 13.83 13.83 13.83 13.83 1.1K
10:12 13.83 13.83 13.81 13.81 2.4K
10:15 13.83 13.83 13.83 13.83 2.8K
10:18 13.83 13.83 13.83 13.83 0.3K
10:19 13.82 13.83 13.82 13.83 1.7K
10:21 13.83 13.83 13.83 13.83 1.5K
10:22 13.88 13.88 13.88 13.88 1.6K
10:23 13.89 13.89 13.89 13.89 1.0K
10:24 13.86 13.87 13.86 13.87 0.8K
10:25 13.88 13.88 13.88 13.88 0.6K
10:26 13.89 13.89 13.89 13.89 0.7K
10:27 13.90 13.90 13.90 13.90 0.8K
10:29 13.93 13.93 13.91 13.91 3.0K
10:30 13.92 13.92 13.92 13.92 0.5K
10:31 13.93 13.93 13.92 13.92 0.8K
10:32 13.92 13.94 13.92 13.92 2.5K
10:34 13.93 13.93 13.92 13.92 0.5K
10:35 13.92 13.93 13.92 13.93 0.9K
10:36 13.96 13.96 13.96 13.96 1.2K
10:37 13.94 13.94 13.94 13.94 0.9K
10:38 13.95 13.95 13.95 13.95 0.2K
10:39 13.96 14.01 13.96 14.00 2.1K
10:40 13.99 13.99 13.98 13.98 5.7K
10:41 13.95 13.95 13.94 13.94 2.0K
10:43 13.92 13.92 13.92 13.92 0.6K
10:45 13.93 13.93 13.93 13.93 0.2K
10:46 13.92 13.92 13.92 13.92 1.5K
10:48 13.94 13.94 13.94 13.94 0.6K
10:50 13.94 13.94 13.94 13.94 3.0K
10:55 13.93 13.94 13.93 13.94 2.1K
10:56 13.93 13.93 13.93 13.93 1.1K
10:57 13.94 13.94 13.94 13.94 0.5K
10:58 13.92 13.92 13.91 13.91 2.1K
10:59 13.95 13.95 13.95 13.95 1.1K
11:00 13.92 13.92 13.92 13.92 0.7K
11:02 13.91 13.91 13.91 13.91 1.1K
11:04 13.92 13.92 13.92 13.92 0.9K
11:05 13.91 13.91 13.91 13.91 0.8K
11:06 13.89 13.89 13.86 13.86 1.6K
11:07 13.88 13.88 13.87 13.87 1.5K
11:08 13.88 13.88 13.88 13.88 1.7K
11:11 13.87 13.87 13.87 13.87 1.4K
11:12 13.86 13.86 13.86 13.86 1.8K
11:13 13.85 13.85 13.85 13.85 1.9K
11:15 13.88 13.88 13.88 13.88 1.1K
11:16 13.87 13.87 13.87 13.87 1.2K
11:17 13.85 13.85 13.85 13.85 1.6K
11:18 13.86 13.86 13.86 13.86 0.6K
11:19 13.87 13.87 13.87 13.87 0.7K
11:20 13.89 13.89 13.89 13.89 1.1K
11:21 13.89 13.89 13.89 13.89 0.7K
11:23 13.89 13.89 13.88 13.88 1.1K
11:25 13.87 13.87 13.86 13.86 1.5K
11:26 13.85 13.85 13.85 13.85 0.6K
11:27 13.84 13.84 13.84 13.84 1.0K
11:28 13.83 13.84 13.83 13.84 5.9K
11:29 13.82 13.82 13.82 13.82 2.1K
11:30 13.81 13.84 13.81 13.84 1.7K
11:32 13.87 13.87 13.87 13.87 0.3K
11:33 13.86 13.87 13.86 13.87 1.5K
11:35 13.82 13.82 13.82 13.82 2.2K
11:36 13.81 13.81 13.81 13.81 0.3K
11:37 13.82 13.82 13.78 13.78 2.8K
11:38 13.75 13.76 13.75 13.76 1.6K
11:39 13.77 13.78 13.77 13.78 0.7K
11:40 13.76 13.76 13.76 13.76 3.0K
11:41 13.75 13.78 13.75 13.78 3.5K
11:42 13.77 13.77 13.77 13.77 0.6K
11:44 13.79 13.79 13.79 13.79 1.3K
11:45 13.78 13.78 13.76 13.76 4.2K
11:46 13.76 13.76 13.75 13.75 0.9K
11:48 13.74 13.74 13.72 13.72 1.5K
11:49 13.71 13.72 13.71 13.72 1.8K
11:51 13.72 13.72 13.72 13.72 1.3K
11:53 13.71 13.73 13.70 13.73 2.7K
11:54 13.71 13.71 13.70 13.70 0.8K
11:55 13.71 13.71 13.71 13.71 1.5K
11:57 13.75 13.75 13.74 13.74 1.3K
11:59 13.75 13.75 13.73 13.73 1.3K
12:00 13.71 13.73 13.71 13.73 2.5K
12:01 13.74 13.74 13.74 13.74 2.2K
12:03 13.73 13.73 13.73 13.73 1.6K
12:05 13.76 13.76 13.76 13.76 1.1K
12:07 13.74 13.74 13.74 13.74 0.4K
12:08 13.73 13.73 13.72 13.72 2.4K
12:09 13.72 13.72 13.72 13.72 2.6K
12:10 13.70 13.72 13.70 13.72 2.3K
12:11 13.70 13.70 13.66 13.66 3.7K
12:12 13.66 13.68 13.66 13.68 1.5K
12:13 13.68 13.70 13.68 13.69 2.0K
12:14 13.69 13.69 13.69 13.69 0.4K
12:15 13.69 13.71 13.69 13.71 1.7K
12:16 13.72 13.74 13.72 13.74 1.3K
12:17 13.73 13.73 13.73 13.73 0.7K
12:18 13.72 13.74 13.72 13.74 1.4K
12:19 13.76 13.77 13.76 13.77 1.3K
12:21 13.78 13.78 13.76 13.78 3.2K
12:22 13.79 13.80 13.79 13.80 4.5K
12:23 13.80 13.80 13.78 13.78 2.1K
12:24 13.76 13.76 13.76 13.76 2.7K
12:27 13.77 13.77 13.76 13.76 1.9K
12:28 13.74 13.74 13.74 13.74 1.1K
12:30 13.75 13.75 13.75 13.75 0.7K
12:31 13.76 13.76 13.76 13.76 0.6K
12:32 13.77 13.78 13.77 13.78 3.6K
12:34 13.81 13.81 13.81 13.81 0.5K
12:35 13.81 13.81 13.81 13.81 1.2K
12:37 13.80 13.80 13.80 13.80 1.5K
12:40 13.81 13.82 13.81 13.82 1.0K
12:41 13.81 13.81 13.81 13.81 0.4K
12:42 13.79 13.79 13.79 13.79 1.8K
12:43 13.80 13.83 13.80 13.83 2.9K
12:44 13.82 13.82 13.82 13.82 3.9K
12:47 13.83 13.83 13.83 13.83 0.6K
12:48 13.85 13.85 13.85 13.85 0.7K
12:49 13.85 13.85 13.82 13.82 2.2K
12:50 13.82 13.83 13.82 13.83 1.2K
12:51 13.79 13.79 13.78 13.78 2.8K
12:53 13.78 13.80 13.78 13.80 3.9K
12:58 13.75 13.75 13.75 13.75 1.5K
12:59 13.76 13.76 13.76 13.76 0.7K
13:00 13.80 13.93 13.80 13.83 30.7K
13:01 13.82 13.82 13.79 13.80 3.0K
13:02 13.79 13.79 13.79 13.79 0.4K
13:03 13.78 13.78 13.77 13.77 1.6K
13:04 13.78 13.79 13.78 13.79 2.9K
13:08 13.78 13.79 13.78 13.79 1.1K
13:09 13.79 13.79 13.79 13.79 0.5K
13:10 13.78 13.79 13.77 13.77 1.0K
13:12 13.79 13.79 13.79 13.79 1.3K
13:14 13.80 13.80 13.78 13.78 1.1K
13:16 13.78 13.78 13.77 13.77 1.9K
13:18 13.80 13.80 13.80 13.80 1.6K
13:20 13.82 13.82 13.80 13.80 3.7K
13:24 13.84 13.85 13.84 13.85 1.4K
13:25 13.84 13.84 13.82 13.82 3.9K
13:27 13.84 13.84 13.82 13.82 1.7K
13:28 13.83 13.83 13.83 13.83 0.8K
13:29 13.81 13.81 13.81 13.81 0.6K
13:30 13.81 13.83 13.81 13.83 0.7K
13:31 13.80 13.80 13.80 13.80 3.2K
13:33 13.84 13.84 13.84 13.84 0.6K
13:35 13.84 13.84 13.84 13.84 0.6K
13:36 13.82 13.82 13.81 13.81 1.7K
13:37 13.80 13.81 13.80 13.81 1.1K
13:38 13.80 13.80 13.80 13.80 0.9K
13:40 13.80 13.80 13.80 13.80 0.1K
13:41 13.79 13.80 13.79 13.80 3.3K
13:42 13.81 13.81 13.81 13.81 0.3K
13:43 13.82 13.82 13.82 13.82 0.7K
13:44 13.81 13.81 13.81 13.81 1.1K
13:45 13.78 13.81 13.78 13.81 1.0K
13:46 13.81 13.81 13.79 13.79 0.8K
13:47 13.78 13.78 13.78 13.78 1.4K
13:48 13.78 13.78 13.77 13.77 1.3K
13:49 13.78 13.79 13.76 13.76 6.0K
13:55 13.81 13.81 13.80 13.80 1.4K
13:56 13.79 13.79 13.79 13.79 1.6K
13:59 13.81 13.81 13.81 13.81 1.2K
14:01 13.80 13.80 13.80 13.80 0.9K
14:03 13.81 13.81 13.81 13.81 3.0K
14:06 13.82 13.82 13.82 13.82 1.0K
14:07 13.82 13.82 13.81 13.81 3.5K
14:10 13.82 13.82 13.82 13.82 0.1K
14:11 13.80 13.80 13.78 13.78 3.6K
14:12 13.78 13.78 13.77 13.77 1.1K
14:13 13.78 13.78 13.78 13.78 1.0K
14:15 13.78 13.78 13.78 13.78 0.2K
14:16 13.79 13.79 13.79 13.79 1.2K
14:18 13.78 13.78 13.78 13.78 2.6K
14:20 13.80 13.80 13.80 13.80 1.4K
14:22 13.82 13.83 13.82 13.83 1.1K
14:23 13.83 13.83 13.83 13.83 1.5K
14:25 13.84 13.84 13.84 13.84 0.3K
14:26 13.83 13.83 13.83 13.83 2.5K
14:28 13.83 13.83 13.83 13.83 1.0K
14:31 13.84 13.84 13.84 13.84 2.0K
14:33 13.83 13.83 13.83 13.83 1.8K
14:34 13.83 13.84 13.83 13.84 2.1K
14:37 13.85 13.85 13.85 13.85 0.2K
14:38 13.86 13.86 13.85 13.85 3.2K
14:41 13.86 13.86 13.86 13.86 0.5K
14:42 13.86 13.87 13.86 13.87 0.9K
14:44 13.88 13.88 13.88 13.88 2.3K
14:45 13.89 13.89 13.89 13.89 2.9K
14:47 13.89 13.89 13.89 13.89 0.4K
14:48 13.89 13.89 13.89 13.89 1.6K
14:49 13.89 13.90 13.89 13.90 2.8K
14:50 13.89 13.89 13.89 13.89 1.2K
14:53 13.89 13.90 13.89 13.90 0.7K
14:54 13.90 13.90 13.90 13.90 0.4K
14:56 13.91 13.91 13.91 13.91 2.4K
14:57 13.91 13.91 13.91 13.91 4.8K
14:58 13.89 13.90 13.89 13.90 1.4K
14:59 13.90 13.91 13.90 13.91 3.3K
15:00 13.90 13.92 13.90 13.92 4.3K
15:01 13.92 13.93 13.92 13.92 6.3K
15:02 13.93 13.93 13.89 13.89 4.1K
15:03 13.88 13.88 13.88 13.88 3.1K
15:06 13.91 13.92 13.91 13.92 1.1K
15:07 13.92 13.92 13.92 13.92 1.4K
15:08 13.91 13.92 13.91 13.92 1.8K
15:09 13.91 13.93 13.91 13.93 2.7K
15:10 13.92 13.92 13.92 13.92 0.9K
15:11 13.93 13.93 13.93 13.93 0.6K
15:12 13.93 13.93 13.93 13.93 1.5K
15:13 13.94 13.95 13.94 13.95 3.0K
15:14 13.96 13.96 13.95 13.95 0.9K
15:15 13.95 13.95 13.95 13.95 0.6K
15:16 13.93 13.93 13.91 13.91 4.3K
15:17 13.92 13.92 13.92 13.92 1.3K
15:21 13.88 13.88 13.87 13.88 8.2K
15:24 13.88 13.88 13.88 13.88 0.6K
15:26 13.88 13.88 13.86 13.87 2.3K
15:27 13.87 13.87 13.86 13.86 5.4K
15:29 13.87 13.87 13.87 13.87 1.8K
15:30 13.87 13.87 13.87 13.87 1.5K
15:31 13.86 13.87 13.86 13.87 2.0K
15:32 13.85 13.85 13.85 13.85 2.9K
15:33 13.86 13.86 13.86 13.86 2.4K
15:35 13.86 13.86 13.85 13.86 1.8K
15:36 13.86 13.86 13.86 13.86 1.6K
15:37 13.86 13.86 13.83 13.83 4.2K
15:38 13.84 13.84 13.84 13.84 2.0K
15:40 13.85 13.86 13.84 13.86 3.5K
15:41 13.86 13.86 13.85 13.85 3.8K
15:42 13.85 13.86 13.85 13.86 1.6K
15:43 13.86 13.87 13.85 13.87 5.6K
15:44 13.86 13.86 13.85 13.85 2.4K
15:45 13.86 13.87 13.86 13.87 4.6K
15:46 13.87 13.87 13.87 13.87 2.1K
15:47 13.86 13.86 13.85 13.85 4.7K
15:48 13.85 13.88 13.85 13.88 15.1K
15:49 13.87 13.87 13.87 13.87 1.9K
15:50 13.85 13.85 13.83 13.83 16.0K
15:51 13.82 13.84 13.81 13.84 6.7K
15:52 13.86 13.88 13.85 13.85 11.7K
15:53 13.85 13.85 13.85 13.85 1.1K
15:54 13.85 13.85 13.83 13.83 5.4K
15:55 13.82 13.82 13.79 13.79 18.9K
15:56 13.77 13.77 13.75 13.75 8.4K
15:57 13.74 13.74 13.73 13.74 16.2K
15:58 13.73 13.73 13.73 13.73 13.4K
15:59 13.73 13.73 13.70 13.70 254.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available