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 19.20 19.36 19.20 19.34 171.1K
09:31 19.12 19.30 19.12 19.25 10.7K
09:32 18.97 19.00 18.92 19.00 15.5K
09:33 18.84 19.02 18.84 19.00 19.5K
09:34 19.03 19.03 18.91 19.01 11.9K
09:35 19.02 19.02 18.89 18.91 3.8K
09:36 18.91 19.03 18.91 19.00 18.7K
09:37 19.00 19.02 19.00 19.02 3.5K
09:38 19.03 19.06 19.01 19.01 1.5K
09:39 19.05 19.05 19.02 19.03 18.2K
09:40 19.06 19.06 19.01 19.04 11.7K
09:41 19.04 19.04 18.98 18.98 14.5K
09:42 19.00 19.04 19.00 19.04 9.1K
09:43 19.01 19.06 19.01 19.05 13.8K
09:44 19.04 19.09 19.04 19.09 9.5K
09:45 19.10 19.11 19.05 19.09 5.2K
09:46 19.11 19.11 19.05 19.05 6.2K
09:47 19.06 19.08 19.03 19.04 8.9K
09:48 19.06 19.06 19.05 19.06 15.0K
09:49 19.07 19.07 19.03 19.05 21.4K
09:50 19.03 19.03 19.03 19.03 0.1K
09:51 19.10 19.17 19.09 19.17 18.2K
09:52 19.21 19.24 19.21 19.21 14.1K
09:53 19.22 19.29 19.21 19.28 18.7K
09:54 19.22 19.29 19.22 19.28 4.1K
09:55 19.30 19.30 19.28 19.29 11.2K
09:56 19.31 19.31 19.24 19.24 12.6K
09:57 19.27 19.27 19.19 19.24 69.1K
09:58 19.22 19.22 19.21 19.22 5.2K
09:59 19.22 19.27 19.22 19.25 21.9K
10:00 19.28 19.28 19.28 19.28 17.9K
10:01 19.29 19.31 19.27 19.27 91.9K
10:02 19.26 19.26 19.11 19.14 29.9K
10:03 19.11 19.11 19.11 19.11 0.9K
10:04 19.10 19.10 19.02 19.04 37.2K
10:05 19.03 19.03 19.02 19.02 1.8K
10:06 19.04 19.07 19.03 19.07 68.9K
10:07 19.07 19.10 19.05 19.10 18.1K
10:08 19.08 19.08 19.06 19.06 14.3K
10:09 19.07 19.07 19.00 19.00 8.8K
10:10 19.01 19.01 18.96 18.96 4.0K
10:11 18.96 18.97 18.96 18.97 4.7K
10:12 18.96 18.98 18.92 18.98 7.3K
10:13 18.99 19.06 18.99 19.05 4.9K
10:14 19.05 19.05 19.03 19.02 1.7K
10:15 19.02 19.04 19.02 19.02 5.8K
10:16 19.02 19.02 19.00 19.02 5.4K
10:17 19.00 19.02 18.99 19.01 7.9K
10:18 19.01 19.07 19.01 19.07 21.2K
10:19 19.07 19.07 19.05 19.07 1.8K
10:20 19.06 19.10 19.06 19.10 5.5K
10:21 19.11 19.14 19.10 19.14 4.4K
10:22 19.17 19.20 19.17 19.18 7.3K
10:23 19.18 19.19 19.18 19.19 1.1K
10:24 19.19 19.21 19.19 19.21 2.5K
10:25 19.20 19.23 19.20 19.23 110.5K
10:26 19.23 19.23 19.17 19.17 9.9K
10:27 19.17 19.19 19.16 19.19 10.2K
10:28 19.22 19.24 19.19 19.24 23.0K
10:29 19.24 19.26 19.22 19.24 14.5K
10:30 19.23 19.29 19.23 19.29 13.3K
10:31 19.28 19.28 19.28 19.28 8.2K
10:32 19.27 19.29 19.27 19.28 11.4K
10:33 19.28 19.28 19.28 19.27 2.7K
10:34 19.27 19.28 19.27 19.28 1.3K
10:35 19.27 19.27 19.23 19.24 3.0K
10:36 19.24 19.25 19.23 19.23 1.0K
10:37 19.22 19.27 19.21 19.26 5.8K
10:38 19.27 19.27 19.25 19.25 2.3K
10:39 19.24 19.24 19.24 19.24 1.0K
10:40 19.24 19.26 19.23 19.26 4.4K
10:41 19.26 19.26 19.26 19.26 2.5K
10:42 19.25 19.27 19.25 19.27 0.9K
10:43 19.26 19.29 19.26 19.29 30.8K
10:44 19.29 19.31 19.28 19.30 33.3K
10:45 19.30 19.31 19.30 19.31 44.0K
10:46 19.32 19.33 19.31 19.33 10.6K
10:47 19.32 19.36 19.32 19.36 16.5K
10:48 19.36 19.36 19.32 19.33 9.8K
10:49 19.33 19.33 19.28 19.27 3.3K
10:50 19.28 19.30 19.28 19.30 3.6K
10:51 19.29 19.31 19.28 19.31 3.3K
10:52 19.31 19.31 19.29 19.29 9.8K
10:53 19.29 19.29 19.28 19.29 4.1K
10:54 19.29 19.29 19.29 19.29 1.1K
10:55 19.28 19.30 19.28 19.29 10.8K
10:56 19.29 19.29 19.29 19.29 3.1K
10:57 19.29 19.32 19.29 19.32 4.6K
10:58 19.31 19.31 19.30 19.30 5.8K
10:59 19.28 19.29 19.28 19.27 1.9K
11:00 19.28 19.28 19.25 19.27 36.7K
11:01 19.27 19.28 19.27 19.28 4.5K
11:02 19.29 19.29 19.28 19.29 7.2K
11:03 19.29 19.29 19.29 19.29 2.3K
11:04 19.29 19.29 19.29 19.29 0.7K
11:05 19.30 19.31 19.30 19.31 5.7K
11:06 19.31 19.31 19.29 19.30 7.6K
11:07 19.30 19.32 19.30 19.30 4.6K
11:08 19.30 19.31 19.30 19.31 1.3K
11:09 19.31 19.32 19.31 19.32 2.8K
11:10 19.31 19.31 19.27 19.28 15.9K
11:11 19.28 19.28 19.28 19.28 5.1K
11:12 19.28 19.28 19.22 19.22 15.3K
11:13 19.22 19.25 19.22 19.25 6.2K
11:14 19.25 19.26 19.25 19.26 4.6K
11:15 19.26 19.26 19.26 19.26 1.5K
11:16 19.26 19.26 19.26 19.26 0.6K
11:17 19.26 19.26 19.26 19.26 0.6K
11:18 19.26 19.27 19.26 19.27 4.0K
11:19 19.28 19.29 19.28 19.27 2.5K
11:20 19.28 19.28 19.25 19.25 7.0K
11:21 19.25 19.26 19.25 19.25 2.7K
11:22 19.25 19.25 19.23 19.25 7.7K
11:23 19.25 19.25 19.18 19.18 34.6K
11:24 19.20 19.21 19.20 19.21 17.8K
11:25 19.22 19.23 19.22 19.22 3.0K
11:26 19.23 19.24 19.23 19.24 5.8K
11:27 19.24 19.25 19.24 19.25 2.6K
11:28 19.25 19.25 19.24 19.25 4.0K
11:29 19.25 19.25 19.24 19.25 0.5K
11:30 19.24 19.24 19.24 19.24 7.9K
11:31 19.25 19.26 19.25 19.26 4.3K
11:32 19.25 19.25 19.24 19.25 1.7K
11:33 19.25 19.25 19.25 19.25 2.7K
11:34 19.24 19.25 19.24 19.25 2.6K
11:35 19.25 19.27 19.25 19.27 9.9K
11:36 19.27 19.30 19.27 19.29 3.7K
11:37 19.29 19.30 19.28 19.28 1.9K
11:38 19.29 19.30 19.28 19.30 6.9K
11:39 19.29 19.29 19.28 19.28 6.9K
11:40 19.28 19.28 19.27 19.27 3.4K
11:41 19.28 19.28 19.28 19.28 1.8K
11:42 19.29 19.29 19.29 19.29 0.3K
11:43 19.29 19.30 19.29 19.29 2.4K
11:44 19.28 19.28 19.24 19.25 16.3K
11:45 19.25 19.26 19.25 19.26 1.9K
11:46 19.28 19.28 19.28 19.28 5.6K
11:47 19.28 19.29 19.28 19.29 6.5K
11:48 19.30 19.30 19.29 19.29 5.8K
11:49 19.26 19.28 19.26 19.28 9.3K
11:50 19.29 19.29 19.29 19.29 1.9K
11:52 19.29 19.29 19.29 19.29 1.5K
11:53 19.29 19.30 19.28 19.30 4.7K
11:54 19.31 19.35 19.31 19.34 16.5K
11:55 19.33 19.33 19.33 19.33 0.3K
11:56 19.34 19.35 19.34 19.35 7.5K
11:57 19.35 19.36 19.35 19.36 14.8K
11:58 19.36 19.37 19.36 19.36 4.4K
11:59 19.37 19.37 19.37 19.36 1.0K
12:00 19.37 19.38 19.37 19.36 8.8K
12:01 19.35 19.36 19.34 19.35 4.0K
12:02 19.36 19.36 19.36 19.36 2.2K
12:03 19.36 19.36 19.35 19.35 3.1K
12:04 19.35 19.35 19.31 19.32 7.2K
12:05 19.32 19.32 19.31 19.32 3.7K
12:06 19.32 19.32 19.31 19.31 3.5K
12:07 19.30 19.31 19.30 19.31 1.3K
12:08 19.31 19.31 19.31 19.31 1.3K
12:09 19.30 19.30 19.29 19.30 5.8K
12:10 19.29 19.29 19.29 19.29 0.9K
12:11 19.29 19.30 19.29 19.30 0.9K
12:12 19.30 19.30 19.30 19.30 0.6K
12:13 19.30 19.31 19.30 19.30 4.3K
12:14 19.30 19.30 19.30 19.30 3.1K
12:15 19.29 19.30 19.29 19.30 1.2K
12:16 19.30 19.30 19.30 19.30 1.2K
12:17 19.30 19.31 19.30 19.30 1.3K
12:18 19.30 19.30 19.30 19.30 4.5K
12:19 19.30 19.31 19.30 19.31 4.6K
12:20 19.31 19.31 19.31 19.31 0.2K
12:21 19.31 19.34 19.31 19.34 19.9K
12:22 19.34 19.36 19.34 19.36 3.7K
12:23 19.36 19.36 19.35 19.35 11.7K
12:24 19.35 19.35 19.31 19.31 48.2K
12:25 19.32 19.33 19.32 19.33 4.8K
12:26 19.31 19.31 19.31 19.31 5.1K
12:27 19.31 19.32 19.31 19.32 2.2K
12:28 19.32 19.32 19.32 19.32 0.3K
12:29 19.31 19.31 19.27 19.28 79.3K
12:30 19.28 19.28 19.28 19.28 4.1K
12:31 19.28 19.28 19.26 19.26 2.0K
12:32 19.26 19.28 19.26 19.28 8.9K
12:33 19.28 19.29 19.28 19.29 3.8K
12:34 19.29 19.29 19.28 19.28 3.8K
12:35 19.27 19.29 19.27 19.29 5.8K
12:36 19.29 19.30 19.29 19.30 6.3K
12:37 19.30 19.30 19.30 19.30 0.7K
12:38 19.29 19.30 19.29 19.30 1.7K
12:39 19.30 19.31 19.30 19.31 7.0K
12:40 19.31 19.32 19.31 19.32 3.2K
12:41 19.32 19.32 19.32 19.32 1.3K
12:42 19.32 19.32 19.32 19.32 1.7K
12:43 19.31 19.31 19.31 19.31 4.6K
12:44 19.31 19.31 19.31 19.31 2.1K
12:45 19.31 19.32 19.31 19.32 6.2K
12:46 19.32 19.32 19.32 19.32 2.8K
12:47 19.32 19.32 19.32 19.32 1.9K
12:48 19.32 19.32 19.32 19.32 4.1K
12:49 19.34 19.34 19.34 19.34 3.2K
12:50 19.33 19.34 19.33 19.34 1.6K
12:51 19.34 19.34 19.34 19.34 1.5K
12:52 19.34 19.36 19.34 19.36 2.7K
12:53 19.36 19.36 19.36 19.36 4.5K
12:54 19.37 19.39 19.35 19.36 16.9K
12:55 19.37 19.37 19.34 19.34 3.7K
12:56 19.35 19.35 19.34 19.34 1.9K
12:57 19.34 19.34 19.32 19.32 2.8K
12:58 19.32 19.32 19.31 19.32 17.4K
12:59 19.31 19.31 19.30 19.31 71.7K
13:00 19.31 19.31 19.28 19.29 34.2K
13:01 19.29 19.30 19.29 19.30 1.8K
13:02 19.33 19.33 19.32 19.32 10.3K
13:03 19.32 19.33 19.32 19.33 4.2K
13:04 19.33 19.33 19.32 19.33 3.0K
13:05 19.33 19.33 19.32 19.32 2.9K
13:06 19.31 19.32 19.31 19.32 3.7K
13:07 19.33 19.33 19.31 19.31 1.5K
13:08 19.32 19.32 19.29 19.29 7.4K
13:09 19.28 19.28 19.27 19.27 7.0K
13:10 19.28 19.28 19.28 19.27 2.0K
13:11 19.27 19.28 19.27 19.28 4.5K
13:12 19.28 19.28 19.26 19.27 9.5K
13:13 19.28 19.28 19.28 19.28 2.9K
13:14 19.28 19.28 19.27 19.27 12.5K
13:15 19.28 19.28 19.27 19.27 1.3K
13:16 19.27 19.27 19.25 19.25 7.6K
13:17 19.27 19.27 19.27 19.27 2.7K
13:18 19.27 19.27 19.25 19.26 13.3K
13:19 19.26 19.27 19.26 19.26 10.6K
13:20 19.25 19.26 19.25 19.26 2.4K
13:21 19.26 19.26 19.25 19.25 0.9K
13:22 19.26 19.26 19.25 19.25 6.8K
13:23 19.26 19.26 19.25 19.25 11.8K
13:24 19.25 19.26 19.25 19.26 6.5K
13:25 19.25 19.25 19.25 19.25 2.0K
13:26 19.25 19.25 19.25 19.25 1.6K
13:27 19.24 19.24 19.23 19.24 7.7K
13:28 19.27 19.27 19.27 19.27 7.6K
13:29 19.27 19.27 19.26 19.26 3.1K
13:30 19.25 19.27 19.25 19.27 2.8K
13:31 19.26 19.26 19.26 19.26 0.4K
13:32 19.26 19.26 19.26 19.26 29.9K
13:33 19.27 19.28 19.27 19.28 7.3K
13:34 19.28 19.28 19.28 19.28 1.3K
13:35 19.28 19.28 19.27 19.27 1.2K
13:36 19.28 19.28 19.27 19.27 0.9K
13:37 19.27 19.31 19.27 19.31 17.9K
13:38 19.32 19.33 19.32 19.33 3.0K
13:39 19.33 19.33 19.32 19.32 9.0K
13:40 19.32 19.34 19.32 19.34 2.5K
13:41 19.34 19.34 19.34 19.34 0.1K
13:42 19.33 19.33 19.33 19.33 1.4K
13:43 19.33 19.33 19.33 19.33 0.2K
13:44 19.33 19.33 19.33 19.33 2.2K
13:45 19.34 19.34 19.33 19.33 2.0K
13:46 19.34 19.34 19.34 19.34 2.1K
13:47 19.33 19.33 19.33 19.33 0.3K
13:48 19.34 19.35 19.34 19.35 2.5K
13:49 19.35 19.35 19.35 19.35 2.2K
13:50 19.36 19.37 19.36 19.37 7.2K
13:51 19.36 19.36 19.36 19.36 2.1K
13:53 19.36 19.36 19.35 19.35 0.8K
13:54 19.36 19.36 19.32 19.32 5.7K
13:55 19.30 19.32 19.29 19.32 5.4K
13:56 19.33 19.33 19.33 19.33 3.5K
13:58 19.33 19.33 19.33 19.33 1.0K
13:59 19.34 19.35 19.34 19.34 4.0K
14:00 19.37 19.37 19.37 19.36 3.4K
14:02 19.37 19.37 19.37 19.36 4.0K
14:03 19.36 19.36 19.36 19.36 0.6K
14:04 19.36 19.36 19.33 19.33 6.9K
14:05 19.34 19.34 19.34 19.34 5.1K
14:06 19.35 19.35 19.35 19.35 0.9K
14:07 19.34 19.34 19.34 19.34 0.4K
14:09 19.34 19.36 19.34 19.36 10.3K
14:10 19.36 19.36 19.35 19.36 2.4K
14:13 19.36 19.36 19.36 19.36 2.5K
14:14 19.36 19.36 19.36 19.36 0.8K
14:15 19.38 19.39 19.37 19.37 10.7K
14:16 19.37 19.37 19.37 19.37 2.1K
14:17 19.37 19.40 19.37 19.40 10.5K
14:18 19.41 19.41 19.41 19.41 0.5K
14:19 19.40 19.41 19.40 19.41 0.8K
14:20 19.41 19.47 19.41 19.43 54.1K
14:21 19.44 19.44 19.44 19.43 1.5K
14:22 19.44 19.44 19.44 19.43 3.8K
14:23 19.42 19.43 19.42 19.43 5.3K
14:25 19.43 19.44 19.42 19.42 4.5K
14:26 19.40 19.42 19.40 19.42 31.2K
14:27 19.42 19.42 19.40 19.40 5.9K
14:28 19.42 19.42 19.42 19.42 0.8K
14:30 19.41 19.41 19.40 19.40 1.6K
14:31 19.40 19.41 19.40 19.41 6.1K
14:32 19.40 19.41 19.40 19.41 5.2K
14:33 19.40 19.41 19.40 19.41 1.7K
14:34 19.40 19.41 19.40 19.40 11.7K
14:35 19.41 19.42 19.41 19.42 8.1K
14:37 19.42 19.43 19.41 19.43 8.0K
14:38 19.44 19.45 19.44 19.44 4.7K
14:39 19.44 19.44 19.44 19.43 2.1K
14:40 19.44 19.44 19.44 19.43 0.8K
14:41 19.44 19.44 19.44 19.43 0.9K
14:42 19.43 19.43 19.43 19.43 1.2K
14:43 19.44 19.44 19.44 19.44 3.9K
14:44 19.43 19.43 19.43 19.43 4.0K
14:45 19.45 19.45 19.45 19.45 4.7K
14:46 19.45 19.45 19.45 19.45 1.0K
14:47 19.45 19.45 19.45 19.46 3.4K
14:48 19.46 19.47 19.44 19.45 33.4K
14:49 19.45 19.46 19.45 19.46 5.5K
14:50 19.45 19.46 19.45 19.46 4.9K
14:51 19.44 19.44 19.44 19.44 2.4K
14:53 19.43 19.43 19.43 19.44 2.8K
14:54 19.44 19.44 19.44 19.43 2.3K
14:55 19.46 19.46 19.46 19.45 5.8K
14:56 19.46 19.46 19.46 19.46 4.6K
14:57 19.46 19.46 19.46 19.45 1.8K
14:58 19.46 19.46 19.46 19.45 2.9K
14:59 19.46 19.49 19.46 19.49 12.4K
15:00 19.49 19.49 19.47 19.47 5.2K
15:01 19.48 19.49 19.48 19.49 2.7K
15:02 19.48 19.53 19.48 19.53 21.2K
15:03 19.53 19.53 19.53 19.52 12.3K
15:04 19.52 19.52 19.49 19.50 3.9K
15:05 19.50 19.51 19.49 19.51 10.4K
15:06 19.51 19.52 19.51 19.51 5.7K
15:07 19.52 19.52 19.52 19.52 2.2K
15:08 19.52 19.52 19.51 19.52 2.9K
15:09 19.52 19.52 19.51 19.51 10.8K
15:10 19.48 19.48 19.48 19.48 14.4K
15:11 19.48 19.48 19.47 19.47 7.4K
15:12 19.48 19.48 19.48 19.48 2.0K
15:13 19.49 19.49 19.46 19.47 10.7K
15:14 19.47 19.49 19.46 19.49 7.5K
15:15 19.48 19.48 19.48 19.48 0.9K
15:16 19.49 19.49 19.48 19.48 2.0K
15:17 19.49 19.50 19.48 19.50 9.5K
15:18 19.49 19.51 19.49 19.51 5.0K
15:19 19.51 19.51 19.51 19.51 4.0K
15:20 19.52 19.52 19.50 19.51 5.5K
15:21 19.50 19.51 19.50 19.50 30.4K
15:22 19.50 19.50 19.44 19.44 128.2K
15:23 19.45 19.45 19.45 19.45 9.3K
15:24 19.45 19.45 19.45 19.45 6.1K
15:25 19.45 19.45 19.38 19.38 5.2K
15:26 19.38 19.39 19.38 19.39 8.2K
15:27 19.38 19.38 19.38 19.38 4.4K
15:28 19.38 19.38 19.38 19.38 12.1K
15:29 19.38 19.40 19.38 19.40 11.7K
15:30 19.40 19.41 19.40 19.41 12.3K
15:31 19.42 19.42 19.35 19.35 11.4K
15:32 19.36 19.39 19.36 19.39 8.8K
15:33 19.39 19.40 19.39 19.40 5.5K
15:34 19.40 19.40 19.39 19.39 1.2K
15:35 19.40 19.40 19.40 19.40 6.6K
15:36 19.40 19.40 19.40 19.40 5.6K
15:37 19.40 19.40 19.40 19.40 0.8K
15:38 19.41 19.41 19.37 19.37 18.2K
15:39 19.38 19.38 19.35 19.36 6.4K
15:40 19.36 19.36 19.33 19.33 9.2K
15:41 19.33 19.37 19.33 19.36 16.1K
15:42 19.37 19.37 19.35 19.37 11.5K
15:43 19.38 19.41 19.38 19.41 14.8K
15:44 19.41 19.43 19.41 19.43 6.7K
15:45 19.43 19.43 19.42 19.43 8.0K
15:46 19.44 19.44 19.43 19.43 20.2K
15:47 19.44 19.47 19.44 19.47 74.8K
15:48 19.47 19.47 19.42 19.42 10.4K
15:49 19.43 19.43 19.40 19.41 12.0K
15:50 19.42 19.42 19.40 19.40 16.1K
15:51 19.39 19.43 19.37 19.42 54.6K
15:52 19.43 19.46 19.43 19.45 50.2K
15:53 19.46 19.46 19.42 19.44 42.9K
15:54 19.44 19.45 19.44 19.44 42.6K
15:55 19.42 19.42 19.37 19.39 63.2K
15:56 19.39 19.45 19.38 19.45 51.9K
15:57 19.45 19.48 19.45 19.46 82.2K
15:58 19.46 19.46 19.44 19.45 53.9K
15:59 19.45 19.46 19.44 19.44 1,412.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available