Mirion Technologies

MIR
🏛️ usa →
22.89
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.72 13.72 13.61 13.61 8.3K
09:31 13.71 13.74 13.65 13.65 2.9K
09:32 13.73 13.73 13.73 13.73 1.8K
09:33 13.63 13.63 13.63 13.63 0.3K
09:34 13.73 13.73 13.73 13.73 0.6K
09:35 13.73 13.73 13.73 13.73 1.1K
09:37 13.75 13.75 13.73 13.73 0.6K
09:38 13.77 13.77 13.77 13.77 0.5K
09:39 13.74 13.74 13.74 13.74 1.0K
09:40 13.77 13.77 13.77 13.77 1.0K
09:47 13.78 13.78 13.78 13.78 0.9K
09:50 13.79 13.79 13.79 13.79 1.0K
09:55 13.72 13.72 13.72 13.72 2.3K
10:06 13.77 13.77 13.77 13.77 2.1K
10:08 13.77 13.77 13.77 13.77 3.9K
10:13 13.78 13.78 13.78 13.78 2.8K
10:17 13.77 13.77 13.77 13.77 1.4K
10:18 13.75 13.75 13.75 13.75 0.7K
10:19 13.76 13.76 13.76 13.76 1.8K
10:21 13.80 13.80 13.80 13.80 1.0K
10:22 13.79 13.79 13.79 13.79 0.8K
10:24 13.79 13.79 13.79 13.79 0.6K
10:25 13.79 13.79 13.79 13.79 1.0K
10:26 13.78 13.78 13.77 13.78 1.9K
10:27 13.78 13.78 13.78 13.78 2.1K
10:28 13.76 13.76 13.76 13.76 1.4K
10:29 13.75 13.75 13.75 13.75 1.1K
10:30 13.75 13.75 13.75 13.75 1.8K
10:32 13.77 13.77 13.77 13.77 0.4K
10:33 13.77 13.79 13.77 13.79 0.6K
10:34 13.79 13.79 13.78 13.78 0.4K
10:35 13.78 13.78 13.78 13.78 0.6K
10:36 13.78 13.80 13.78 13.80 1.7K
10:37 13.80 13.80 13.80 13.80 2.9K
10:38 13.80 13.80 13.79 13.79 2.1K
10:39 13.80 13.80 13.78 13.78 3.8K
10:40 13.78 13.78 13.78 13.78 0.8K
10:41 13.76 13.76 13.76 13.76 2.8K
10:44 13.74 13.74 13.74 13.74 1.1K
10:45 13.75 13.75 13.75 13.75 0.8K
10:46 13.75 13.75 13.75 13.75 0.6K
10:48 13.75 13.75 13.75 13.75 1.2K
10:49 13.74 13.74 13.74 13.74 2.1K
10:50 13.74 13.74 13.74 13.74 1.1K
10:51 13.72 13.72 13.72 13.72 3.3K
10:52 13.72 13.72 13.72 13.72 0.9K
10:53 13.74 13.74 13.74 13.74 1.7K
10:54 13.74 13.74 13.73 13.73 1.1K
10:55 13.72 13.72 13.72 13.72 1.1K
10:57 13.75 13.76 13.75 13.76 3.8K
10:59 13.76 13.76 13.76 13.76 1.3K
11:00 13.78 13.78 13.78 13.78 6.8K
11:01 13.78 13.79 13.78 13.78 2.0K
11:02 13.78 13.78 13.78 13.78 4.6K
11:03 13.78 13.79 13.78 13.78 10.3K
11:04 13.79 13.79 13.79 13.79 0.5K
11:05 13.78 13.80 13.78 13.80 2.7K
11:06 13.82 13.82 13.80 13.80 3.0K
11:08 13.81 13.81 13.81 13.81 3.2K
11:10 13.81 13.81 13.81 13.81 3.6K
11:11 13.80 13.80 13.80 13.80 0.7K
11:12 13.82 13.83 13.82 13.82 2.8K
11:13 13.82 13.82 13.82 13.82 0.4K
11:14 13.82 13.82 13.82 13.82 6.9K
11:15 13.82 13.83 13.82 13.82 9.9K
11:16 13.85 13.87 13.85 13.85 4.5K
11:17 13.88 13.88 13.85 13.85 4.3K
11:18 13.84 13.84 13.84 13.84 1.4K
11:19 13.85 13.85 13.85 13.85 0.1K
11:20 13.84 13.84 13.82 13.82 1.9K
11:21 13.81 13.82 13.81 13.82 1.2K
11:23 13.82 13.84 13.82 13.84 1.1K
11:25 13.82 13.83 13.82 13.83 1.0K
11:26 13.82 13.83 13.82 13.83 31.8K
11:27 13.84 13.85 13.84 13.85 0.7K
11:28 13.86 13.86 13.85 13.85 1.3K
11:29 13.84 13.84 13.81 13.81 3.4K
11:31 13.79 13.79 13.78 13.78 1.9K
11:33 13.77 13.77 13.77 13.77 0.4K
11:35 13.80 13.80 13.77 13.77 0.6K
11:36 13.77 13.77 13.74 13.74 2.9K
11:37 13.74 13.74 13.74 13.74 1.5K
11:38 13.75 13.75 13.74 13.74 0.7K
11:39 13.74 13.74 13.72 13.72 2.0K
11:40 13.73 13.73 13.73 13.73 1.0K
11:42 13.73 13.73 13.71 13.71 4.5K
11:43 13.72 13.72 13.71 13.71 0.2K
11:44 13.70 13.70 13.70 13.70 2.1K
11:45 13.71 13.71 13.71 13.71 1.9K
11:46 13.71 13.71 13.69 13.69 1.2K
11:47 13.69 13.69 13.69 13.69 0.7K
11:48 13.69 13.69 13.68 13.68 2.5K
11:49 13.70 13.70 13.70 13.70 1.9K
11:50 13.70 13.70 13.70 13.70 0.4K
11:51 13.70 13.70 13.70 13.70 10.7K
11:52 13.71 13.71 13.71 13.71 0.9K
11:54 13.69 13.69 13.69 13.69 1.0K
11:55 13.69 13.69 13.69 13.69 1.6K
11:57 13.69 13.69 13.69 13.69 0.2K
11:58 13.70 13.71 13.70 13.70 6.4K
11:59 13.70 13.74 13.70 13.74 6.2K
12:00 13.76 13.78 13.76 13.78 2.7K
12:01 13.78 13.81 13.78 13.78 2.0K
12:02 13.79 13.79 13.79 13.79 0.4K
12:03 13.78 13.78 13.76 13.76 1.5K
12:04 13.76 13.80 13.76 13.80 5.3K
12:05 13.77 13.77 13.77 13.77 1.3K
12:07 13.79 13.80 13.79 13.80 1.7K
12:09 13.80 13.80 13.79 13.79 2.9K
12:10 13.79 13.80 13.78 13.78 5.7K
12:11 13.77 13.82 13.76 13.82 12.5K
12:16 13.87 13.87 13.86 13.86 1.4K
12:19 13.84 13.84 13.84 13.84 2.2K
12:20 13.86 13.86 13.86 13.86 0.4K
12:21 13.86 13.87 13.86 13.87 3.3K
12:23 13.88 13.88 13.88 13.88 0.4K
12:24 13.88 13.88 13.88 13.88 0.6K
12:25 13.89 13.89 13.89 13.89 0.7K
12:26 13.90 13.90 13.90 13.90 2.8K
12:29 13.89 13.89 13.89 13.89 0.7K
12:30 13.88 13.88 13.88 13.88 0.2K
12:31 13.88 13.88 13.88 13.88 1.5K
12:32 13.90 13.90 13.90 13.90 1.8K
12:36 13.86 13.86 13.86 13.86 0.5K
12:37 13.86 13.86 13.86 13.86 0.5K
12:38 13.86 13.86 13.86 13.86 2.0K
12:40 13.85 13.85 13.85 13.85 1.0K
12:41 13.85 13.85 13.84 13.84 1.6K
12:42 13.84 13.85 13.84 13.85 2.3K
12:43 13.86 13.86 13.86 13.86 0.1K
12:44 13.85 13.85 13.84 13.84 1.6K
12:45 13.85 13.87 13.85 13.86 2.3K
12:47 13.86 13.86 13.86 13.86 1.2K
12:48 13.83 13.83 13.83 13.83 0.2K
12:49 13.84 13.84 13.84 13.84 1.0K
12:50 13.83 13.83 13.83 13.83 0.1K
12:51 13.83 13.83 13.83 13.83 1.9K
12:52 13.82 13.82 13.82 13.82 1.4K
12:53 13.81 13.83 13.81 13.83 3.3K
12:56 13.82 13.82 13.82 13.82 1.0K
12:58 13.82 13.82 13.82 13.82 0.1K
12:59 13.82 13.83 13.82 13.83 2.6K
13:03 13.86 13.86 13.86 13.86 0.7K
13:05 13.87 13.87 13.87 13.87 1.1K
13:07 13.85 13.85 13.85 13.85 1.1K
13:08 13.87 13.88 13.86 13.88 5.5K
13:09 13.86 13.86 13.86 13.86 0.6K
13:10 13.85 13.85 13.84 13.84 1.0K
13:11 13.83 13.83 13.82 13.82 6.8K
13:14 13.80 13.80 13.80 13.80 0.9K
13:15 13.79 13.79 13.78 13.78 2.0K
13:16 13.77 13.77 13.77 13.77 0.7K
13:17 13.77 13.77 13.77 13.77 1.0K
13:18 13.76 13.76 13.76 13.76 1.3K
13:19 13.77 13.77 13.77 13.77 3.6K
13:21 13.73 13.73 13.73 13.73 2.6K
13:22 13.74 13.74 13.74 13.74 0.5K
13:23 13.73 13.73 13.73 13.73 1.4K
13:24 13.72 13.72 13.72 13.72 0.2K
13:25 13.72 13.72 13.72 13.72 0.5K
13:26 13.74 13.76 13.74 13.74 9.6K
13:27 13.73 13.73 13.73 13.73 0.7K
13:28 13.72 13.72 13.72 13.72 4.9K
13:29 13.71 13.71 13.71 13.71 0.7K
13:31 13.72 13.74 13.72 13.74 3.8K
13:32 13.72 13.72 13.72 13.72 1.3K
13:33 13.73 13.73 13.73 13.73 1.9K
13:34 13.71 13.71 13.71 13.71 1.6K
13:35 13.74 13.74 13.74 13.74 5.2K
13:39 13.76 13.76 13.76 13.76 0.2K
13:40 13.76 13.76 13.76 13.76 1.8K
13:41 13.75 13.76 13.75 13.75 0.6K
13:42 13.75 13.75 13.74 13.74 2.5K
13:43 13.72 13.72 13.72 13.72 2.3K
13:44 13.74 13.74 13.74 13.74 2.1K
13:48 13.73 13.73 13.72 13.72 0.6K
13:49 13.72 13.72 13.72 13.72 1.7K
13:50 13.72 13.72 13.72 13.72 1.8K
13:52 13.71 13.71 13.71 13.71 1.7K
13:53 13.73 13.73 13.73 13.73 1.8K
13:54 13.75 13.75 13.75 13.75 0.8K
13:56 13.75 13.75 13.74 13.74 2.3K
13:57 13.73 13.73 13.73 13.73 0.9K
13:59 13.72 13.72 13.72 13.72 1.7K
14:03 13.76 13.76 13.75 13.75 1.7K
14:04 13.75 13.76 13.75 13.76 0.7K
14:05 13.76 13.76 13.76 13.76 3.3K
14:06 13.78 13.78 13.78 13.78 1.4K
14:08 13.76 13.76 13.76 13.76 1.0K
14:10 13.77 13.77 13.77 13.77 0.5K
14:11 13.76 13.76 13.76 13.76 0.7K
14:13 13.77 13.77 13.77 13.77 3.6K
14:15 13.79 13.79 13.78 13.78 1.9K
14:17 13.78 13.78 13.77 13.78 0.4K
14:18 13.78 13.78 13.78 13.78 3.7K
14:21 13.78 13.78 13.78 13.78 4.9K
14:27 13.78 13.78 13.78 13.78 2.1K
14:28 13.79 13.79 13.79 13.79 0.6K
14:30 13.80 13.80 13.80 13.80 0.3K
14:31 13.80 13.80 13.80 13.80 1.1K
14:32 13.81 13.81 13.81 13.81 1.8K
14:33 13.81 13.81 13.81 13.81 1.1K
14:34 13.82 13.82 13.82 13.82 0.9K
14:36 13.82 13.83 13.82 13.83 1.1K
14:37 13.82 13.82 13.82 13.82 3.3K
14:38 13.81 13.81 13.81 13.81 1.0K
14:39 13.81 13.81 13.80 13.81 2.3K
14:40 13.82 13.82 13.82 13.82 1.3K
14:41 13.81 13.81 13.81 13.81 0.6K
14:42 13.81 13.82 13.81 13.82 3.3K
14:44 13.81 13.81 13.81 13.81 0.7K
14:45 13.81 13.81 13.81 13.81 1.0K
14:46 13.81 13.82 13.81 13.82 1.4K
14:47 13.82 13.82 13.81 13.81 1.6K
14:48 13.81 13.81 13.81 13.81 1.2K
14:49 13.81 13.81 13.81 13.81 0.9K
14:50 13.82 13.83 13.81 13.81 2.8K
14:51 13.81 13.81 13.81 13.81 0.9K
14:52 13.82 13.84 13.82 13.84 2.1K
14:54 13.85 13.85 13.85 13.85 4.3K
14:56 13.86 13.86 13.86 13.86 1.4K
14:58 13.86 13.86 13.86 13.86 1.9K
14:59 13.86 13.86 13.86 13.86 2.5K
15:00 13.86 13.86 13.86 13.86 1.7K
15:01 13.85 13.85 13.85 13.85 1.4K
15:02 13.84 13.84 13.84 13.84 1.6K
15:03 13.83 13.83 13.83 13.83 0.3K
15:04 13.84 13.85 13.84 13.85 2.3K
15:05 13.85 13.86 13.85 13.85 1.8K
15:06 13.85 13.85 13.85 13.85 0.7K
15:07 13.84 13.84 13.84 13.84 3.8K
15:08 13.83 13.83 13.83 13.83 0.3K
15:09 13.84 13.85 13.84 13.85 1.5K
15:10 13.85 13.85 13.85 13.85 1.0K
15:11 13.85 13.85 13.85 13.85 2.3K
15:12 13.84 13.84 13.83 13.83 3.4K
15:13 13.83 13.83 13.83 13.83 0.6K
15:14 13.83 13.83 13.83 13.83 0.9K
15:15 13.83 13.83 13.83 13.83 1.2K
15:16 13.82 13.82 13.81 13.81 5.5K
15:17 13.80 13.80 13.79 13.80 3.9K
15:18 13.80 13.80 13.78 13.78 2.4K
15:19 13.78 13.78 13.78 13.78 1.1K
15:20 13.79 13.79 13.78 13.78 4.2K
15:21 13.77 13.77 13.77 13.76 1.1K
15:22 13.76 13.76 13.76 13.76 1.8K
15:23 13.76 13.76 13.76 13.76 2.5K
15:24 13.76 13.76 13.76 13.76 3.1K
15:25 13.77 13.77 13.77 13.77 0.7K
15:26 13.76 13.76 13.75 13.75 3.4K
15:27 13.75 13.76 13.75 13.76 2.4K
15:28 13.76 13.76 13.75 13.76 1.9K
15:29 13.75 13.75 13.75 13.75 3.2K
15:30 13.75 13.78 13.75 13.78 5.4K
15:31 13.77 13.77 13.77 13.77 1.6K
15:32 13.77 13.77 13.77 13.77 0.8K
15:33 13.77 13.77 13.77 13.77 2.0K
15:34 13.77 13.78 13.77 13.78 1.9K
15:35 13.78 13.78 13.78 13.78 3.9K
15:36 13.79 13.79 13.78 13.78 1.2K
15:37 13.77 13.78 13.77 13.78 3.8K
15:38 13.78 13.78 13.77 13.78 1.4K
15:39 13.77 13.77 13.76 13.76 5.8K
15:40 13.77 13.78 13.77 13.77 2.5K
15:41 13.77 13.79 13.77 13.79 3.4K
15:42 13.79 13.81 13.79 13.81 3.2K
15:43 13.81 13.81 13.81 13.81 0.8K
15:44 13.81 13.82 13.81 13.82 2.3K
15:45 13.82 13.83 13.82 13.83 6.2K
15:46 13.82 13.82 13.82 13.82 3.5K
15:47 13.82 13.82 13.81 13.81 6.2K
15:48 13.81 13.81 13.77 13.77 7.1K
15:49 13.77 13.79 13.77 13.79 8.5K
15:50 13.78 13.80 13.78 13.79 7.5K
15:51 13.78 13.79 13.77 13.77 10.8K
15:52 13.78 13.79 13.78 13.78 6.0K
15:53 13.78 13.79 13.78 13.79 6.8K
15:54 13.78 13.82 13.78 13.81 15.4K
15:55 13.80 13.81 13.80 13.81 14.2K
15:56 13.81 13.81 13.81 13.81 6.1K
15:57 13.81 13.82 13.81 13.82 20.1K
15:58 13.82 13.82 13.80 13.81 37.4K
15:59 13.81 13.81 13.80 13.80 225.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available