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 13.74 13.80 13.74 13.80 11.2K
09:31 13.80 13.80 13.80 13.80 2.4K
09:33 13.94 13.94 13.94 13.94 0.4K
09:35 13.89 13.90 13.82 13.82 2.8K
09:36 13.82 13.82 13.76 13.76 0.5K
09:37 13.82 13.82 13.82 13.82 1.9K
09:41 13.86 13.86 13.83 13.83 1.0K
09:42 13.89 13.92 13.83 13.92 3.5K
09:43 13.90 13.91 13.90 13.91 1.6K
09:46 13.90 13.94 13.90 13.94 2.0K
09:47 13.96 13.97 13.94 13.97 2.2K
09:49 13.98 13.98 13.94 13.94 2.4K
09:50 13.90 13.90 13.90 13.90 0.4K
09:51 13.91 13.91 13.91 13.91 2.0K
09:52 13.85 13.85 13.85 13.85 0.2K
09:53 13.86 13.86 13.85 13.85 0.8K
09:54 13.86 13.87 13.83 13.84 4.5K
09:56 13.86 13.86 13.86 13.86 0.6K
09:58 13.82 13.82 13.82 13.82 1.6K
09:59 13.86 13.92 13.86 13.92 1.7K
10:00 13.88 13.88 13.88 13.88 1.1K
10:01 13.93 13.93 13.93 13.93 0.9K
10:02 13.90 13.90 13.90 13.90 0.8K
10:03 13.98 13.99 13.98 13.98 2.6K
10:04 14.00 14.00 14.00 14.00 0.3K
10:05 14.02 14.02 13.99 13.99 2.1K
10:06 13.99 13.99 13.99 13.99 1.4K
10:07 13.99 13.99 13.99 13.99 0.6K
10:10 13.96 13.96 13.96 13.96 0.7K
10:11 13.96 13.98 13.95 13.98 1.7K
10:12 13.98 13.98 13.96 13.96 1.0K
10:13 13.98 13.98 13.96 13.96 2.4K
10:14 13.98 13.98 13.94 13.94 8.8K
10:15 13.92 13.95 13.92 13.95 1.4K
10:16 13.98 13.99 13.98 13.99 2.9K
10:17 13.99 13.99 13.93 13.96 6.8K
10:18 13.94 13.95 13.90 13.90 7.6K
10:19 13.86 13.86 13.86 13.86 2.1K
10:20 13.83 13.83 13.83 13.83 1.6K
10:21 13.87 13.87 13.87 13.87 0.7K
10:22 13.91 13.94 13.91 13.94 0.5K
10:23 13.90 13.90 13.90 13.90 2.1K
10:25 13.86 13.86 13.85 13.85 2.3K
10:26 13.83 13.83 13.82 13.82 0.4K
10:27 13.83 13.85 13.83 13.85 1.5K
10:28 13.88 13.88 13.88 13.88 1.1K
10:29 13.86 13.86 13.86 13.86 2.2K
10:30 13.89 13.89 13.89 13.89 0.6K
10:31 13.89 13.89 13.86 13.86 0.7K
10:32 13.88 13.89 13.88 13.89 1.3K
10:33 13.88 13.93 13.88 13.93 10.9K
10:34 13.91 13.91 13.91 13.91 0.8K
10:35 13.93 13.93 13.93 13.93 2.1K
10:36 13.91 13.91 13.91 13.91 1.1K
10:37 13.91 13.92 13.91 13.91 2.9K
10:38 13.88 13.88 13.88 13.88 0.3K
10:39 13.88 13.88 13.87 13.87 0.6K
10:40 13.87 13.88 13.87 13.88 1.4K
10:41 13.91 13.91 13.89 13.89 1.2K
10:42 13.94 13.97 13.94 13.95 3.9K
10:44 13.97 13.97 13.97 13.97 1.1K
10:45 13.97 13.97 13.97 13.97 0.8K
10:46 13.88 13.93 13.88 13.93 8.1K
10:47 13.93 13.93 13.93 13.93 0.6K
10:49 13.93 13.96 13.93 13.96 2.3K
10:50 13.97 13.97 13.94 13.94 2.3K
10:51 13.93 13.96 13.93 13.96 3.4K
10:53 13.95 13.95 13.95 13.95 1.0K
10:54 13.95 13.95 13.95 13.95 0.4K
10:55 13.96 13.96 13.96 13.96 1.3K
10:57 13.97 13.97 13.96 13.96 1.1K
10:58 13.97 13.97 13.94 13.94 1.3K
10:59 13.94 13.96 13.94 13.95 1.7K
11:00 13.95 13.96 13.95 13.96 1.0K
11:02 13.97 13.98 13.97 13.98 2.7K
11:03 13.97 13.97 13.97 13.97 0.3K
11:04 13.97 13.97 13.97 13.97 0.9K
11:05 13.97 13.98 13.97 13.98 0.8K
11:06 13.96 13.96 13.95 13.95 2.1K
11:07 13.94 13.94 13.93 13.93 2.0K
11:08 13.94 13.94 13.93 13.93 0.9K
11:09 13.93 13.94 13.93 13.94 0.4K
11:10 13.93 13.93 13.90 13.92 2.5K
11:11 13.92 13.92 13.92 13.92 0.6K
11:12 13.91 13.92 13.91 13.92 2.7K
11:16 13.96 13.96 13.94 13.94 3.9K
11:17 13.90 13.92 13.90 13.92 2.4K
11:18 13.93 13.93 13.93 13.93 1.6K
11:21 13.92 13.93 13.92 13.93 1.2K
11:22 13.94 13.94 13.93 13.93 0.5K
11:23 13.92 13.92 13.91 13.92 2.2K
11:25 13.91 13.91 13.91 13.91 2.3K
11:26 13.89 13.89 13.89 13.89 1.9K
11:27 13.90 13.90 13.90 13.90 2.0K
11:28 13.87 13.87 13.87 13.87 1.5K
11:29 13.88 13.89 13.88 13.89 0.9K
11:30 13.89 13.91 13.89 13.91 2.2K
11:31 13.94 13.94 13.94 13.94 0.8K
11:33 13.93 13.93 13.93 13.93 1.0K
11:34 13.92 13.92 13.90 13.90 1.0K
11:35 13.90 13.91 13.90 13.91 2.8K
11:36 13.93 13.93 13.93 13.93 0.7K
11:37 13.92 13.92 13.92 13.92 1.5K
11:38 13.90 13.90 13.90 13.90 0.2K
11:39 13.90 13.94 13.90 13.94 3.8K
11:40 13.92 13.92 13.92 13.92 1.0K
11:41 13.90 13.90 13.90 13.90 0.4K
11:42 13.91 13.91 13.91 13.91 1.8K
11:43 13.91 13.92 13.91 13.92 0.6K
11:45 13.92 13.92 13.92 13.92 0.9K
11:46 13.90 13.91 13.90 13.91 0.7K
11:47 13.90 13.90 13.89 13.89 1.1K
11:48 13.89 13.89 13.89 13.89 0.6K
11:49 13.89 13.89 13.89 13.89 0.1K
11:50 13.90 13.90 13.88 13.88 4.0K
11:51 13.89 13.89 13.89 13.89 1.6K
11:52 13.89 13.92 13.89 13.92 4.3K
11:54 13.93 13.93 13.93 13.93 0.4K
11:55 13.90 13.90 13.90 13.90 0.9K
11:57 13.89 13.93 13.89 13.92 1.3K
11:58 13.92 13.92 13.92 13.92 0.1K
11:59 13.92 13.92 13.92 13.92 0.6K
12:00 13.90 13.93 13.90 13.93 2.4K
12:01 13.95 13.95 13.95 13.95 0.7K
12:02 13.97 13.97 13.97 13.97 0.4K
12:05 13.96 13.96 13.95 13.95 0.7K
12:06 13.96 13.96 13.96 13.96 1.2K
12:07 13.94 13.94 13.92 13.92 1.2K
12:09 13.92 13.92 13.92 13.92 2.1K
12:11 13.95 13.95 13.95 13.95 2.0K
12:14 13.93 13.93 13.93 13.93 0.3K
12:15 13.93 13.95 13.92 13.95 2.1K
12:16 13.95 13.95 13.95 13.95 0.7K
12:17 13.95 13.95 13.95 13.95 0.8K
12:18 13.94 13.94 13.94 13.94 0.7K
12:19 13.93 13.93 13.93 13.93 0.2K
12:20 13.92 13.92 13.92 13.92 0.4K
12:21 13.92 13.92 13.92 13.92 0.8K
12:22 13.92 13.93 13.92 13.93 2.9K
12:27 13.94 13.94 13.93 13.93 0.8K
12:28 13.93 13.93 13.93 13.93 0.4K
12:29 13.91 13.91 13.91 13.91 0.4K
12:30 13.90 13.91 13.90 13.91 3.3K
12:36 13.90 13.90 13.90 13.90 0.4K
12:37 13.90 13.90 13.90 13.90 0.8K
12:38 13.87 13.88 13.87 13.88 4.6K
12:39 13.88 13.88 13.88 13.88 0.9K
12:40 13.87 13.87 13.87 13.87 1.2K
12:43 13.88 13.88 13.88 13.88 2.7K
12:47 13.90 13.90 13.90 13.90 0.4K
12:48 13.89 13.89 13.89 13.89 0.5K
12:50 13.89 13.89 13.88 13.88 0.7K
12:52 13.87 13.87 13.87 13.87 1.6K
12:53 13.85 13.86 13.85 13.86 0.4K
12:54 13.85 13.85 13.85 13.85 0.2K
12:55 13.84 13.84 13.83 13.83 1.7K
12:56 13.83 13.83 13.81 13.81 0.4K
12:57 13.83 13.83 13.83 13.83 0.5K
12:59 13.82 13.82 13.82 13.82 0.9K
13:00 13.81 13.81 13.81 13.81 0.5K
13:01 13.80 13.82 13.80 13.82 1.5K
13:02 13.83 13.83 13.83 13.83 2.3K
13:04 13.86 13.86 13.86 13.86 0.8K
13:05 13.86 13.86 13.86 13.86 0.2K
13:07 13.85 13.85 13.85 13.85 0.3K
13:08 13.85 13.85 13.85 13.85 1.2K
13:09 13.84 13.84 13.83 13.83 0.7K
13:10 13.83 13.84 13.83 13.84 1.9K
13:12 13.84 13.84 13.84 13.84 1.3K
13:14 13.85 13.85 13.85 13.85 0.4K
13:15 13.85 13.85 13.84 13.84 0.9K
13:16 13.84 13.84 13.84 13.84 1.2K
13:17 13.83 13.83 13.83 13.83 0.3K
13:18 13.82 13.83 13.80 13.83 1.8K
13:19 13.83 13.83 13.83 13.83 0.7K
13:22 13.81 13.81 13.81 13.81 1.0K
13:23 13.77 13.78 13.77 13.78 2.6K
13:24 13.80 13.80 13.80 13.80 1.7K
13:26 13.79 13.79 13.79 13.79 1.1K
13:28 13.80 13.80 13.79 13.79 0.5K
13:29 13.77 13.77 13.77 13.77 0.9K
13:30 13.77 13.78 13.77 13.77 7.4K
13:34 13.78 13.78 13.78 13.78 2.2K
13:35 13.78 13.78 13.77 13.77 0.2K
13:36 13.75 13.77 13.75 13.77 4.3K
13:37 13.79 13.80 13.79 13.80 2.3K
13:39 13.80 13.80 13.80 13.80 1.2K
13:40 13.80 13.81 13.80 13.81 1.3K
13:41 13.81 13.81 13.80 13.81 3.6K
13:43 13.81 13.81 13.81 13.81 0.6K
13:44 13.80 13.80 13.80 13.80 2.3K
13:46 13.80 13.80 13.80 13.80 0.5K
13:47 13.80 13.80 13.80 13.80 0.3K
13:48 13.80 13.80 13.80 13.80 0.1K
13:49 13.80 13.80 13.80 13.80 0.7K
13:50 13.80 13.80 13.80 13.80 1.1K
13:51 13.80 13.80 13.79 13.79 1.0K
13:52 13.79 13.79 13.78 13.79 2.2K
13:53 13.79 13.79 13.79 13.79 0.4K
13:54 13.77 13.77 13.77 13.77 0.1K
13:55 13.77 13.77 13.76 13.77 4.9K
13:57 13.77 13.77 13.77 13.77 0.6K
13:58 13.80 13.80 13.80 13.80 2.5K
13:59 13.78 13.78 13.78 13.78 0.9K
14:00 13.79 13.81 13.79 13.81 0.6K
14:01 13.81 13.81 13.79 13.79 1.2K
14:03 13.78 13.79 13.78 13.79 1.6K
14:04 13.80 13.80 13.80 13.80 4.0K
14:05 13.80 13.80 13.80 13.80 1.2K
14:06 13.81 13.81 13.81 13.81 0.5K
14:07 13.80 13.83 13.80 13.83 3.6K
14:08 13.88 13.88 13.88 13.88 2.9K
14:10 13.88 13.88 13.88 13.88 1.0K
14:11 13.87 13.87 13.87 13.87 0.5K
14:12 13.84 13.84 13.84 13.84 4.4K
14:13 13.84 13.84 13.84 13.84 0.7K
14:14 13.82 13.82 13.82 13.82 0.9K
14:15 13.82 13.82 13.81 13.81 3.2K
14:16 13.79 13.82 13.79 13.82 2.6K
14:17 13.82 13.82 13.82 13.82 0.7K
14:18 13.82 13.82 13.82 13.82 0.7K
14:19 13.83 13.83 13.83 13.83 0.6K
14:20 13.81 13.81 13.81 13.81 4.3K
14:24 13.84 13.84 13.84 13.84 1.5K
14:25 13.84 13.86 13.84 13.86 1.9K
14:27 13.84 13.85 13.84 13.85 3.2K
14:28 13.86 13.86 13.85 13.85 0.5K
14:30 13.85 13.85 13.85 13.85 0.8K
14:31 13.86 13.86 13.86 13.86 2.0K
14:35 13.87 13.87 13.87 13.87 3.4K
14:36 13.87 13.87 13.87 13.87 0.5K
14:37 13.87 13.87 13.85 13.85 3.1K
14:38 13.85 13.88 13.85 13.86 5.7K
14:39 13.86 13.86 13.86 13.86 1.4K
14:41 13.85 13.85 13.85 13.85 1.6K
14:42 13.85 13.85 13.85 13.85 1.5K
14:43 13.86 13.86 13.86 13.86 1.8K
14:44 13.87 13.87 13.87 13.87 0.4K
14:46 13.88 13.88 13.88 13.88 2.5K
14:47 13.87 13.87 13.86 13.86 1.8K
14:48 13.84 13.84 13.84 13.84 4.3K
14:52 13.83 13.83 13.83 13.83 1.4K
14:53 13.84 13.85 13.84 13.85 3.3K
14:54 13.85 13.85 13.84 13.84 0.8K
14:55 13.85 13.85 13.85 13.85 1.4K
14:56 13.88 13.91 13.86 13.91 8.0K
14:57 13.91 13.95 13.91 13.94 15.7K
14:58 13.94 13.94 13.92 13.92 4.5K
14:59 13.92 13.92 13.90 13.90 4.2K
15:00 13.90 13.91 13.90 13.91 0.7K
15:01 13.89 13.90 13.88 13.88 4.5K
15:02 13.88 13.88 13.88 13.88 1.8K
15:03 13.87 13.88 13.87 13.88 6.0K
15:04 13.88 13.91 13.88 13.91 4.9K
15:05 13.92 13.92 13.92 13.92 0.7K
15:06 13.91 13.91 13.91 13.91 1.6K
15:07 13.92 13.92 13.91 13.91 3.7K
15:08 13.93 13.93 13.92 13.92 1.9K
15:09 13.91 13.91 13.91 13.91 0.9K
15:10 13.91 13.92 13.91 13.92 1.4K
15:11 13.92 13.92 13.91 13.91 1.4K
15:12 13.91 13.91 13.90 13.90 4.0K
15:13 13.92 13.93 13.92 13.93 5.7K
15:14 13.92 13.92 13.92 13.92 1.7K
15:15 13.92 13.92 13.92 13.92 0.9K
15:16 13.91 13.91 13.91 13.91 5.0K
15:17 13.92 13.92 13.92 13.92 2.0K
15:18 13.93 13.93 13.93 13.93 1.9K
15:19 13.94 13.94 13.93 13.93 1.0K
15:20 13.93 13.94 13.93 13.93 4.4K
15:21 13.93 13.94 13.93 13.93 2.4K
15:22 13.93 13.93 13.93 13.93 1.2K
15:23 13.91 13.91 13.91 13.91 6.2K
15:24 13.91 13.91 13.89 13.89 5.2K
15:25 13.88 13.88 13.87 13.87 3.5K
15:26 13.87 13.87 13.86 13.86 4.3K
15:27 13.86 13.86 13.86 13.86 0.7K
15:29 13.87 13.89 13.86 13.89 7.5K
15:30 13.90 13.90 13.89 13.89 2.2K
15:31 13.90 13.90 13.89 13.89 2.5K
15:32 13.88 13.88 13.88 13.88 5.4K
15:33 13.90 13.90 13.90 13.90 0.9K
15:34 13.89 13.89 13.89 13.89 2.2K
15:35 13.87 13.88 13.87 13.88 5.8K
15:36 13.88 13.88 13.87 13.87 3.3K
15:37 13.87 13.87 13.87 13.87 2.2K
15:38 13.85 13.86 13.85 13.86 1.0K
15:39 13.85 13.86 13.85 13.86 3.2K
15:40 13.86 13.87 13.86 13.87 3.7K
15:41 13.87 13.90 13.87 13.90 11.8K
15:42 13.90 13.90 13.87 13.90 11.8K
15:43 13.90 13.91 13.88 13.91 8.2K
15:45 13.90 13.90 13.88 13.88 1.9K
15:46 13.89 13.89 13.87 13.87 5.3K
15:47 13.86 13.87 13.86 13.87 4.3K
15:48 13.88 13.88 13.87 13.87 5.2K
15:49 13.87 13.88 13.87 13.88 7.8K
15:50 13.89 13.89 13.88 13.89 8.9K
15:51 13.89 13.89 13.89 13.89 2.3K
15:52 13.89 13.89 13.89 13.89 3.0K
15:53 13.90 13.90 13.89 13.89 7.2K
15:54 13.90 13.91 13.89 13.89 25.0K
15:55 13.90 13.91 13.89 13.89 20.7K
15:56 13.89 13.91 13.89 13.91 16.2K
15:57 13.91 13.91 13.89 13.91 28.4K
15:58 13.91 13.93 13.89 13.93 29.5K
15:59 13.93 13.94 13.91 13.94 260.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available