Mirion Technologies

MIR
🏛️ usa →
23.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.63 17.92 17.63 17.92 98.9K
09:31 17.86 17.89 17.77 17.89 10.7K
09:34 17.98 17.98 17.97 17.97 4.7K
09:35 17.97 18.33 17.96 18.33 26.0K
09:36 18.33 18.33 18.17 18.17 1.2K
09:37 18.28 18.28 18.28 18.27 0.8K
09:38 18.28 18.36 18.28 18.36 9.5K
09:39 18.34 18.34 18.26 18.30 8.3K
09:40 18.31 18.35 18.31 18.35 3.7K
09:41 18.34 18.39 18.33 18.33 1.6K
09:42 18.39 18.39 18.33 18.33 6.7K
09:43 18.39 18.39 18.34 18.34 0.7K
09:44 18.34 18.36 18.29 18.36 33.7K
09:45 18.37 18.39 18.36 18.39 13.5K
09:46 18.38 18.45 18.38 18.45 22.3K
09:47 18.46 18.50 18.35 18.35 92.5K
09:48 18.35 18.40 18.35 18.40 2.1K
09:49 18.35 18.40 18.35 18.40 3.1K
09:50 18.30 18.41 18.30 18.41 3.4K
09:51 18.44 18.44 18.40 18.40 9.9K
09:52 18.42 18.42 18.39 18.40 11.8K
09:53 18.42 18.55 18.42 18.55 18.2K
09:54 18.55 18.59 18.53 18.55 102.1K
09:55 18.55 18.79 18.55 18.78 140.2K
09:56 18.77 18.77 18.74 18.75 23.7K
09:57 18.73 18.78 18.73 18.74 24.2K
09:58 18.76 18.79 18.75 18.79 22.0K
09:59 18.79 18.83 18.78 18.83 16.4K
10:00 18.84 18.85 18.69 18.69 19.9K
10:01 18.71 18.82 18.70 18.81 24.0K
10:02 18.81 18.93 18.78 18.93 18.8K
10:03 18.92 19.00 18.89 19.00 81.5K
10:04 18.99 19.09 18.99 19.07 42.2K
10:05 19.05 19.06 19.01 19.04 47.5K
10:06 19.04 19.07 19.00 19.00 45.5K
10:07 19.06 19.06 19.01 19.04 20.8K
10:08 19.02 19.12 19.02 19.12 18.2K
10:09 19.13 19.20 19.12 19.18 29.7K
10:10 19.24 19.26 19.01 19.05 124.4K
10:11 19.03 19.04 18.94 19.02 22.1K
10:12 19.02 19.09 19.00 19.03 20.5K
10:13 18.94 18.94 18.91 18.91 8.1K
10:14 18.90 18.93 18.80 18.80 21.4K
10:15 18.78 18.80 18.74 18.76 17.5K
10:16 18.74 18.77 18.70 18.70 5.5K
10:17 18.72 18.72 18.62 18.64 65.4K
10:18 18.65 18.65 18.57 18.63 13.6K
10:19 18.63 18.63 18.59 18.59 4.9K
10:20 18.53 18.62 18.50 18.62 11.5K
10:21 18.59 18.63 18.58 18.58 21.1K
10:22 18.58 18.69 18.58 18.68 13.2K
10:23 18.66 18.74 18.66 18.73 27.2K
10:24 18.76 18.82 18.74 18.81 41.2K
10:25 18.81 18.88 18.78 18.88 30.1K
10:26 18.90 18.96 18.90 18.93 64.3K
10:27 18.94 18.96 18.94 18.96 9.4K
10:28 18.97 19.02 18.96 19.02 42.6K
10:29 19.03 19.08 19.01 19.04 16.3K
10:30 19.02 19.03 19.01 19.01 6.7K
10:31 18.99 19.01 18.99 18.99 10.7K
10:32 19.00 19.01 18.99 19.01 33.0K
10:33 19.02 19.04 19.01 19.04 42.4K
10:34 19.04 19.05 19.01 19.01 14.0K
10:35 19.02 19.04 19.01 19.04 19.7K
10:36 19.06 19.11 19.06 19.11 81.7K
10:37 19.12 19.12 19.10 19.12 39.0K
10:38 19.16 19.16 19.09 19.09 58.5K
10:39 19.09 19.11 19.08 19.11 7.3K
10:40 19.12 19.14 19.11 19.14 29.3K
10:41 19.14 19.14 19.10 19.12 5.3K
10:42 19.03 19.08 19.02 19.02 70.1K
10:43 19.02 19.04 19.00 19.04 64.3K
10:44 19.08 19.08 19.04 19.06 11.4K
10:45 19.07 19.10 19.06 19.10 2.5K
10:46 19.09 19.10 19.03 19.03 31.7K
10:47 19.07 19.08 19.06 19.06 15.9K
10:48 19.05 19.08 19.05 19.08 6.3K
10:49 19.08 19.09 19.05 19.05 54.7K
10:50 19.09 19.14 19.09 19.11 73.0K
10:51 19.10 19.14 19.07 19.07 48.4K
10:52 19.07 19.08 19.07 19.08 5.2K
10:53 19.08 19.10 19.08 19.10 8.7K
10:54 19.10 19.10 19.08 19.09 5.3K
10:55 19.09 19.09 19.07 19.09 23.8K
10:56 19.06 19.07 19.05 19.06 7.2K
10:57 19.06 19.06 19.06 19.06 4.1K
10:58 19.06 19.08 19.06 19.08 6.0K
10:59 19.07 19.08 19.07 19.08 6.4K
11:00 19.08 19.08 19.06 19.06 12.2K
11:01 19.10 19.13 19.10 19.13 4.2K
11:02 19.14 19.15 19.13 19.13 52.3K
11:03 19.14 19.14 19.06 19.06 65.4K
11:04 19.07 19.07 19.04 19.04 12.2K
11:05 19.04 19.04 18.96 18.96 20.6K
11:06 18.96 19.00 18.96 19.00 7.3K
11:07 18.99 18.99 18.89 18.90 14.0K
11:08 18.93 18.97 18.93 18.94 1.1K
11:09 18.96 19.00 18.96 19.00 6.7K
11:10 19.01 19.01 18.97 18.97 9.3K
11:11 18.97 18.97 18.96 18.97 4.6K
11:12 18.97 18.99 18.95 18.99 4.1K
11:13 18.99 18.99 18.97 18.97 8.0K
11:14 18.97 18.98 18.96 18.96 6.8K
11:15 18.96 18.96 18.95 18.96 4.4K
11:16 18.95 18.95 18.83 18.83 41.1K
11:17 18.83 18.89 18.83 18.89 381.5K
11:18 18.90 18.98 18.90 18.94 35.9K
11:19 18.95 18.97 18.95 18.97 17.7K
11:20 18.97 19.00 18.97 19.00 3.2K
11:21 19.00 19.00 19.00 19.00 8.1K
11:22 19.02 19.04 19.02 19.04 5.7K
11:23 19.04 19.05 19.04 19.05 21.4K
11:24 19.04 19.04 19.03 19.03 2.9K
11:25 19.03 19.03 19.03 19.03 1.6K
11:26 19.04 19.04 19.04 19.04 3.4K
11:27 19.04 19.05 19.04 19.04 2.2K
11:28 19.04 19.10 19.04 19.10 42.8K
11:29 19.11 19.11 19.05 19.05 35.0K
11:30 19.06 19.06 19.05 19.05 4.9K
11:31 19.05 19.08 19.05 19.05 5.4K
11:32 19.05 19.05 19.05 19.05 0.7K
11:33 19.05 19.07 19.05 19.07 7.8K
11:34 19.07 19.08 19.07 19.08 6.3K
11:35 19.14 19.16 19.14 19.16 40.6K
11:36 19.14 19.14 19.14 19.14 1.2K
11:37 19.17 19.17 19.16 19.17 3.5K
11:38 19.17 19.18 19.16 19.18 34.5K
11:39 19.18 19.18 19.18 19.18 2.7K
11:40 19.18 19.20 19.18 19.20 5.7K
11:41 19.20 19.20 19.20 19.20 123.1K
11:42 19.20 19.20 19.13 19.13 77.0K
11:43 19.14 19.14 19.09 19.09 10.1K
11:44 19.08 19.09 19.06 19.08 3.4K
11:45 19.10 19.11 19.09 19.09 6.6K
11:46 19.11 19.12 19.10 19.12 8.3K
11:47 19.12 19.13 19.09 19.09 8.1K
11:48 19.09 19.09 19.07 19.07 3.2K
11:49 19.07 19.07 19.06 19.06 1.5K
11:50 19.06 19.06 19.00 19.00 4.3K
11:51 19.01 19.01 18.98 18.98 20.4K
11:52 18.99 18.99 18.97 18.97 21.9K
11:53 18.97 18.97 18.93 18.94 861.8K
11:54 18.92 18.94 18.92 18.94 5.9K
11:55 18.95 18.95 18.95 18.96 2.9K
11:56 18.96 18.96 18.93 18.93 21.6K
11:57 18.94 18.94 18.93 18.93 7.1K
11:58 18.93 18.96 18.93 18.94 12.5K
11:59 18.90 18.90 18.90 18.90 0.7K
12:00 18.91 18.93 18.91 18.93 4.2K
12:01 18.93 19.00 18.93 19.00 39.0K
12:02 19.03 19.04 19.01 19.01 11.1K
12:03 19.00 19.01 19.00 19.01 30.5K
12:04 19.02 19.02 18.98 18.99 9.9K
12:05 18.99 19.02 18.99 19.01 4.4K
12:06 19.00 19.03 19.00 19.02 8.8K
12:07 19.01 19.01 19.01 19.01 2.4K
12:08 19.01 19.01 18.98 18.98 5.9K
12:09 18.98 18.98 18.92 18.93 57.6K
12:10 18.93 18.93 18.91 18.91 11.3K
12:11 18.92 18.92 18.92 18.92 1.2K
12:12 18.92 18.99 18.92 18.99 5.9K
12:13 18.98 18.98 18.93 18.97 6.1K
12:14 18.91 18.91 18.91 18.91 8.3K
12:15 18.89 18.89 18.84 18.86 11.7K
12:16 18.90 18.90 18.90 18.90 3.3K
12:17 18.93 18.93 18.91 18.91 4.2K
12:18 18.87 18.87 18.87 18.87 3.0K
12:19 18.88 18.91 18.88 18.91 7.1K
12:20 18.95 18.95 18.93 18.95 3.6K
12:21 18.93 18.95 18.93 18.93 3.9K
12:22 18.94 18.98 18.94 18.98 41.3K
12:23 19.00 19.00 18.97 18.97 806.1K
12:24 18.96 18.96 18.96 18.95 1.1K
12:25 18.94 18.96 18.93 18.93 7.0K
12:26 18.94 18.94 18.94 18.94 12.9K
12:27 18.95 18.98 18.95 18.97 73.7K
12:28 18.96 18.98 18.96 18.98 74.1K
12:29 18.99 18.99 18.96 18.97 19.6K
12:30 18.98 18.98 18.97 18.97 3.8K
12:31 18.97 18.97 18.96 18.97 2.9K
12:32 18.97 18.97 18.94 18.94 5.7K
12:33 18.94 18.94 18.91 18.91 4.3K
12:34 18.91 18.92 18.91 18.92 1.9K
12:35 18.92 18.95 18.92 18.95 7.6K
12:36 18.98 18.99 18.98 18.99 4.5K
12:37 18.99 19.01 18.99 19.01 43.4K
12:38 19.01 19.01 18.99 19.01 33.2K
12:39 18.99 18.99 18.98 18.98 9.8K
12:40 18.97 18.97 18.96 18.95 6.1K
12:41 18.96 18.97 18.96 18.97 1.0K
12:42 18.96 18.98 18.96 18.98 3.7K
12:43 19.01 19.04 19.00 19.00 62.7K
12:45 19.00 19.02 19.00 19.02 3.3K
12:46 19.01 19.01 19.00 19.00 12.9K
12:47 18.99 19.00 18.98 18.98 5.5K
12:48 18.97 18.98 18.96 18.96 2.1K
12:49 18.97 19.02 18.97 19.02 6.4K
12:50 19.03 19.03 18.99 19.00 21.6K
12:51 19.00 19.00 19.00 19.00 3.3K
12:52 19.00 19.00 18.97 18.98 6.5K
12:53 18.99 19.00 18.99 19.00 14.9K
12:54 19.00 19.01 19.00 19.01 5.9K
12:55 19.01 19.01 19.00 19.00 1.3K
12:56 18.99 18.99 18.98 18.98 7.6K
12:57 18.97 18.97 18.95 18.95 2.0K
12:58 18.96 18.97 18.96 18.97 7.7K
12:59 18.97 18.97 18.97 18.97 0.3K
13:00 18.97 18.98 18.97 18.98 4.1K
13:01 18.99 18.99 18.99 18.99 3.0K
13:02 18.99 18.99 18.99 18.99 1.2K
13:03 19.00 19.00 19.00 19.00 0.3K
13:04 19.00 19.00 19.00 19.00 1,224.4K
13:05 18.96 18.97 18.92 18.92 9.9K
13:06 18.94 18.96 18.94 18.96 3.8K
13:07 18.95 19.00 18.95 19.00 6.3K
13:08 19.03 19.03 19.03 19.03 2.7K
13:09 19.08 19.08 19.08 19.08 1.7K
13:10 19.08 19.10 19.08 19.10 6.8K
13:11 19.11 19.11 19.11 19.11 60.8K
13:12 19.11 19.11 19.05 19.05 11.7K
13:13 19.04 19.05 19.04 19.05 3.8K
13:14 19.05 19.06 19.04 19.04 12.0K
13:15 19.03 19.05 19.03 19.05 7.8K
13:16 19.04 19.06 19.04 19.06 11.6K
13:17 19.06 19.07 19.05 19.07 21.8K
13:18 19.09 19.11 19.09 19.11 19.6K
13:19 19.11 19.11 19.09 19.09 2.3K
13:20 19.07 19.07 19.07 19.07 4.9K
13:21 19.06 19.06 19.06 19.06 0.9K
13:22 19.07 19.08 19.06 19.08 5.0K
13:23 19.06 19.08 19.06 19.07 2.6K
13:24 19.06 19.07 19.06 19.07 2.9K
13:25 19.07 19.08 19.06 19.08 230.9K
13:26 19.07 19.08 19.07 19.08 2.1K
13:27 19.07 19.08 19.07 19.08 2.2K
13:28 19.07 19.08 19.07 19.07 6.5K
13:29 19.07 19.08 19.03 19.03 8.7K
13:30 19.03 19.04 19.02 19.01 5.3K
13:31 19.01 19.01 19.01 19.01 2.3K
13:32 19.01 19.02 19.00 19.01 6.8K
13:33 19.02 19.02 19.02 19.02 1.4K
13:34 19.01 19.01 19.00 19.00 1.5K
13:35 19.01 19.01 19.01 19.01 4.5K
13:36 19.01 19.02 19.01 19.02 8.3K
13:37 19.02 19.02 19.02 19.02 77.2K
13:38 19.02 19.04 19.02 19.04 4.3K
13:39 19.04 19.05 19.04 19.04 2.8K
13:40 19.05 19.05 19.02 19.02 9.6K
13:41 19.03 19.04 19.03 19.03 2.8K
13:42 19.03 19.03 19.01 19.02 4.1K
13:43 19.03 19.04 19.03 19.04 4.4K
13:44 19.03 19.07 19.03 19.06 3.6K
13:45 19.07 19.07 19.07 19.07 2.2K
13:46 19.06 19.07 19.06 19.07 7.4K
13:47 19.08 19.08 19.08 19.08 2.0K
13:48 19.08 19.08 19.08 19.08 1.2K
13:49 19.08 19.09 19.08 19.09 1.8K
13:50 19.09 19.11 19.09 19.11 5.3K
13:51 19.11 19.12 19.11 19.11 13.5K
13:52 19.11 19.11 19.11 19.11 3.9K
13:53 19.11 19.11 19.10 19.10 5.4K
13:54 19.09 19.10 19.09 19.09 2.8K
13:55 19.09 19.09 19.09 19.09 1.0K
13:56 19.09 19.10 19.08 19.10 3.0K
13:57 19.10 19.10 19.08 19.08 1.4K
13:58 19.09 19.09 19.08 19.09 1.2K
13:59 19.09 19.09 19.08 19.09 2.0K
14:00 19.09 19.09 19.07 19.08 5.6K
14:01 19.08 19.08 19.06 19.06 35.9K
14:02 19.07 19.08 19.07 19.08 56.5K
14:03 19.09 19.10 19.07 19.07 9.6K
14:04 19.07 19.07 19.04 19.07 89.2K
14:05 19.06 19.10 19.05 19.10 7.2K
14:06 19.11 19.11 19.08 19.08 21.0K
14:07 19.08 19.09 19.07 19.09 7.4K
14:08 19.08 19.08 19.08 19.08 0.4K
14:09 19.08 19.09 19.08 19.09 4.2K
14:10 19.09 19.10 19.08 19.08 1.1K
14:11 19.09 19.10 19.07 19.08 22.7K
14:12 19.11 19.11 19.10 19.10 3.9K
14:13 19.12 19.13 19.12 19.13 1.7K
14:14 19.13 19.14 19.12 19.12 13.9K
14:15 19.11 19.12 19.11 19.11 4.5K
14:16 19.10 19.10 19.07 19.08 6.5K
14:17 19.08 19.10 19.07 19.06 9.6K
14:18 19.07 19.07 19.07 19.07 1.5K
14:19 19.07 19.07 19.06 19.06 3.4K
14:20 19.06 19.06 19.00 19.02 121.2K
14:21 19.00 19.01 19.00 19.01 15.8K
14:22 19.00 19.00 18.97 18.97 19.5K
14:23 18.97 18.99 18.97 18.97 118.8K
14:24 18.97 18.97 18.95 18.95 10.8K
14:25 18.95 18.96 18.95 18.96 6.5K
14:26 18.99 19.01 18.99 19.01 5.1K
14:27 19.01 19.01 18.95 18.95 13.2K
14:28 18.93 18.93 18.92 18.92 3.0K
14:29 18.91 18.92 18.91 18.92 9.6K
14:30 18.92 18.94 18.92 18.93 4.3K
14:31 18.91 18.92 18.91 18.92 2.8K
14:32 18.93 18.93 18.92 18.93 1.1K
14:33 18.92 18.93 18.92 18.92 6.2K
14:34 18.92 18.92 18.92 18.92 0.1K
14:35 18.92 18.95 18.92 18.93 5.4K
14:36 18.94 18.94 18.94 18.94 0.6K
14:37 18.94 18.95 18.93 18.95 13.2K
14:38 18.95 18.95 18.93 18.93 4.4K
14:39 18.91 18.91 18.91 18.91 2.4K
14:40 18.91 18.94 18.91 18.94 5.4K
14:41 18.93 18.93 18.93 18.93 1.9K
14:42 18.93 18.93 18.93 18.93 1.9K
14:43 18.93 18.93 18.92 18.92 3.2K
14:44 18.91 18.91 18.90 18.90 3.4K
14:45 18.90 18.90 18.88 18.89 7.2K
14:46 18.89 18.89 18.86 18.86 5.5K
14:47 18.86 18.86 18.86 18.86 1.8K
14:48 18.86 18.88 18.86 18.87 9.9K
14:49 18.87 18.89 18.87 18.89 4.7K
14:50 18.85 18.85 18.85 18.85 4.9K
14:51 18.86 18.86 18.85 18.86 3.9K
14:52 18.86 18.86 18.86 18.86 1.4K
14:53 18.87 18.87 18.86 18.86 5.7K
14:54 18.86 18.90 18.86 18.90 16.2K
14:55 18.90 18.90 18.89 18.89 5.6K
14:56 18.89 18.90 18.89 18.89 5.8K
14:57 18.90 18.91 18.85 18.85 22.2K
14:58 18.84 18.84 18.84 18.84 2.7K
14:59 18.85 18.85 18.83 18.83 10.1K
15:00 18.83 18.86 18.82 18.86 6.3K
15:01 18.87 18.88 18.86 18.88 8.3K
15:02 18.87 18.88 18.84 18.85 12.2K
15:03 18.86 18.86 18.86 18.86 1.8K
15:04 18.86 18.86 18.85 18.85 10.7K
15:05 18.85 18.86 18.85 18.86 3.9K
15:06 18.86 18.86 18.86 18.86 4.4K
15:07 18.86 18.86 18.85 18.86 3.7K
15:08 18.86 18.86 18.86 18.86 2.3K
15:09 18.86 18.86 18.83 18.83 15.6K
15:10 18.82 18.83 18.81 18.82 4.2K
15:11 18.83 18.85 18.82 18.85 14.6K
15:12 18.85 18.88 18.85 18.88 3.4K
15:13 18.88 18.89 18.88 18.89 1.8K
15:14 18.90 18.90 18.85 18.86 14.4K
15:15 18.86 18.90 18.86 18.89 10.3K
15:16 18.89 18.90 18.87 18.90 16.4K
15:17 18.90 18.90 18.90 18.90 3.9K
15:18 18.90 18.90 18.89 18.89 8.3K
15:19 18.89 18.89 18.89 18.89 2.5K
15:20 18.89 18.89 18.89 18.89 4.6K
15:21 18.89 18.89 18.88 18.88 18.3K
15:22 18.88 18.90 18.88 18.88 22.8K
15:23 18.88 18.88 18.87 18.87 10.2K
15:24 18.87 18.87 18.87 18.87 6.8K
15:25 18.87 18.89 18.86 18.89 7.4K
15:26 18.90 18.90 18.89 18.90 10.1K
15:27 18.91 18.93 18.91 18.93 7.7K
15:28 18.93 18.96 18.93 18.96 25.4K
15:29 18.97 18.97 18.94 18.94 24.4K
15:30 18.93 18.93 18.92 18.93 9.6K
15:31 18.94 18.94 18.92 18.94 12.2K
15:32 18.93 18.93 18.90 18.90 20.7K
15:33 18.90 18.90 18.89 18.89 7.9K
15:34 18.89 18.91 18.88 18.91 12.1K
15:35 18.92 18.92 18.88 18.88 23.2K
15:36 18.88 18.88 18.87 18.87 12.4K
15:37 18.87 18.87 18.87 18.87 7.2K
15:38 18.87 18.88 18.86 18.88 12.9K
15:39 18.88 18.91 18.88 18.91 11.7K
15:40 18.90 18.92 18.89 18.92 10.1K
15:41 18.91 18.93 18.89 18.89 49.6K
15:42 18.89 18.89 18.87 18.87 14.1K
15:43 18.88 18.88 18.87 18.87 20.5K
15:44 18.87 18.90 18.87 18.89 27.6K
15:45 18.89 18.89 18.80 18.80 61.6K
15:46 18.80 18.80 18.75 18.75 29.0K
15:47 18.75 18.77 18.75 18.76 27.6K
15:48 18.78 18.79 18.77 18.78 22.7K
15:49 18.78 18.79 18.76 18.76 19.3K
15:50 18.78 18.78 18.75 18.77 38.1K
15:51 18.76 18.80 18.75 18.75 79.8K
15:52 18.74 18.77 18.74 18.77 29.6K
15:53 18.77 18.77 18.76 18.77 30.9K
15:54 18.77 18.78 18.76 18.78 41.8K
15:55 18.77 18.77 18.75 18.77 58.6K
15:56 18.79 18.84 18.79 18.84 59.5K
15:57 18.85 18.85 18.84 18.85 67.5K
15:58 18.85 18.91 18.85 18.91 101.7K
15:59 18.91 18.91 18.82 18.84 809.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available