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 19.70 19.70 19.44 19.44 6.5K
09:31 19.47 19.47 19.47 19.47 28.6K
09:32 19.49 19.49 19.38 19.38 6.0K
09:33 19.28 19.28 19.28 19.28 0.4K
09:34 19.28 19.28 19.26 19.28 0.3K
09:35 19.40 19.40 19.28 19.28 1.3K
09:36 19.28 19.28 19.28 19.28 0.1K
09:37 19.28 19.40 19.27 19.28 9.8K
09:38 19.41 19.41 19.32 19.32 11.8K
09:39 19.38 19.38 19.31 19.31 1.3K
09:40 19.31 19.31 19.21 19.21 8.5K
09:41 19.22 19.22 19.22 19.22 0.7K
09:42 19.21 19.34 19.21 19.34 5.4K
09:43 19.34 19.34 19.34 19.34 2.4K
09:44 19.34 19.34 19.34 19.34 8.4K
09:45 19.35 19.42 19.35 19.38 10.3K
09:46 19.36 19.36 19.36 19.36 1.2K
09:47 19.36 19.38 19.33 19.38 9.6K
09:48 19.39 19.39 19.39 19.39 0.4K
09:49 19.44 19.45 19.44 19.45 7.7K
09:50 19.43 19.44 19.41 19.41 2.1K
09:51 19.43 19.45 19.43 19.45 1.9K
09:53 19.44 19.44 19.44 19.44 0.6K
09:54 19.43 19.43 19.43 19.43 0.9K
09:55 19.40 19.40 19.40 19.40 0.5K
09:56 19.43 19.46 19.43 19.43 3.6K
09:57 19.44 19.46 19.44 19.45 9.5K
09:58 19.43 19.43 19.43 19.43 1.2K
09:59 19.45 19.45 19.44 19.44 0.4K
10:00 19.45 19.45 19.41 19.41 15.4K
10:01 19.41 19.44 19.41 19.44 5.8K
10:02 19.44 19.48 19.43 19.46 3.6K
10:03 19.44 19.46 19.44 19.45 21.1K
10:04 19.44 19.44 19.38 19.38 41.1K
10:05 19.36 19.36 19.31 19.31 2.3K
10:06 19.30 19.30 19.23 19.24 5.7K
10:07 19.21 19.21 19.17 19.19 48.4K
10:08 19.17 19.20 19.17 19.20 14.5K
10:09 19.20 19.20 19.15 19.15 2.0K
10:10 19.17 19.25 19.15 19.23 7.4K
10:11 19.24 19.24 19.24 19.24 1.0K
10:12 19.24 19.24 19.22 19.22 10.2K
10:13 19.24 19.24 19.22 19.22 1.7K
10:14 19.19 19.24 19.19 19.24 1.1K
10:15 19.22 19.27 19.22 19.27 7.1K
10:16 19.24 19.24 19.24 19.24 1.1K
10:17 19.20 19.20 19.19 19.19 2.9K
10:20 19.15 19.15 19.15 19.15 1.3K
10:21 19.12 19.12 19.12 19.12 3.5K
10:22 19.15 19.16 19.15 19.16 3.1K
10:23 19.15 19.16 19.15 19.16 1.0K
10:24 19.16 19.16 19.16 19.16 0.3K
10:25 19.16 19.18 19.16 19.17 4.1K
10:26 19.17 19.17 19.17 19.17 0.3K
10:27 19.17 19.17 19.17 19.17 0.4K
10:28 19.19 19.26 19.17 19.26 16.3K
10:29 19.27 19.27 19.25 19.26 15.2K
10:30 19.26 19.27 19.25 19.26 5.8K
10:31 19.25 19.29 19.25 19.29 5.9K
10:32 19.29 19.29 19.29 19.29 3.5K
10:33 19.28 19.28 19.26 19.26 4.2K
10:34 19.25 19.27 19.25 19.25 7.1K
10:35 19.28 19.29 19.28 19.29 3.2K
10:36 19.29 19.30 19.29 19.30 1.3K
10:37 19.30 19.30 19.30 19.30 0.6K
10:38 19.31 19.31 19.31 19.31 62.9K
10:39 19.36 19.36 19.30 19.30 285.6K
10:40 19.41 19.41 19.33 19.33 57.0K
10:41 19.34 19.35 19.34 19.35 8.4K
10:42 19.35 19.35 19.35 19.35 1.9K
10:43 19.35 19.35 19.32 19.35 1.5K
10:44 19.35 19.37 19.35 19.35 3.0K
10:45 19.35 19.35 19.32 19.32 2.5K
10:46 19.35 19.37 19.35 19.37 3.7K
10:47 19.38 19.39 19.38 19.38 6.2K
10:48 19.38 19.39 19.38 19.39 3.8K
10:49 19.38 19.39 19.38 19.39 1.2K
10:50 19.39 19.39 19.37 19.37 2.2K
10:51 19.37 19.38 19.37 19.38 1.7K
10:52 19.40 19.40 19.40 19.40 3.0K
10:54 19.42 19.42 19.39 19.42 0.8K
10:55 19.41 19.42 19.41 19.42 103.8K
10:56 19.44 19.47 19.44 19.47 13.4K
10:57 19.47 19.48 19.47 19.48 4.4K
10:59 19.47 19.47 19.47 19.47 0.9K
11:00 19.47 19.48 19.45 19.48 18.0K
11:01 19.49 19.50 19.45 19.45 7.7K
11:03 19.48 19.48 19.47 19.48 2.3K
11:05 19.47 19.47 19.47 19.47 2.7K
11:06 19.47 19.47 19.47 19.47 3.6K
11:07 19.46 19.46 19.46 19.46 1.7K
11:08 19.45 19.45 19.45 19.45 1.5K
11:09 19.46 19.47 19.46 19.47 3.0K
11:10 19.46 19.52 19.46 19.52 11.1K
11:11 19.52 19.54 19.52 19.54 3.4K
11:12 19.53 19.53 19.53 19.52 0.6K
11:13 19.52 19.52 19.52 19.52 0.1K
11:14 19.52 19.52 19.50 19.50 4.2K
11:15 19.50 19.52 19.50 19.52 3.9K
11:16 19.51 19.52 19.51 19.52 2.0K
11:17 19.51 19.52 19.50 19.52 0.9K
11:18 19.52 19.54 19.52 19.54 6.4K
11:19 19.54 19.54 19.52 19.52 3.3K
11:20 19.53 19.53 19.53 19.52 1.9K
11:21 19.54 19.54 19.53 19.53 2.3K
11:22 19.52 19.52 19.52 19.52 2.0K
11:23 19.52 19.52 19.50 19.51 11.4K
11:24 19.51 19.51 19.51 19.51 5.7K
11:25 19.52 19.53 19.52 19.52 2.5K
11:27 19.52 19.53 19.52 19.53 2.9K
11:28 19.54 19.54 19.54 19.54 1.4K
11:29 19.54 19.54 19.54 19.54 1.8K
11:30 19.54 19.54 19.52 19.52 1.3K
11:31 19.52 19.52 19.48 19.48 5.2K
11:32 19.48 19.51 19.48 19.50 14.8K
11:33 19.50 19.50 19.50 19.50 141.2K
11:34 19.44 19.46 19.44 19.46 3.5K
11:35 19.47 19.50 19.45 19.50 6.4K
11:36 19.53 19.53 19.53 19.53 1.1K
11:37 19.53 19.53 19.51 19.51 1.8K
11:38 19.50 19.51 19.48 19.51 7.8K
11:39 19.50 19.50 19.49 19.49 1.7K
11:40 19.49 19.49 19.48 19.49 11.6K
11:41 19.47 19.50 19.47 19.48 155.1K
11:42 19.45 19.45 19.45 19.45 0.3K
11:43 19.45 19.45 19.42 19.42 2.0K
11:44 19.43 19.43 19.41 19.42 1.2K
11:45 19.41 19.46 19.41 19.46 17.8K
11:46 19.46 19.47 19.46 19.46 1.1K
11:47 19.48 19.48 19.46 19.46 0.6K
11:48 19.46 19.49 19.46 19.49 3.9K
11:49 19.49 19.49 19.47 19.49 11.5K
11:51 19.49 19.49 19.49 19.49 0.2K
11:52 19.49 19.49 19.49 19.49 1.0K
11:53 19.49 19.50 19.49 19.49 1.9K
11:54 19.48 19.52 19.48 19.51 3.7K
11:55 19.48 19.48 19.48 19.48 0.1K
11:56 19.49 19.51 19.48 19.51 3.8K
11:57 19.50 19.50 19.45 19.45 17.3K
11:58 19.46 19.46 19.46 19.46 9.5K
11:59 19.45 19.45 19.43 19.45 23.0K
12:00 19.47 19.47 19.46 19.46 26.2K
12:01 19.47 19.50 19.46 19.48 40.5K
12:02 19.47 19.49 19.46 19.45 15.3K
12:03 19.46 19.47 19.46 19.47 6.6K
12:04 19.44 19.45 19.41 19.43 151.2K
12:05 19.41 19.42 19.41 19.42 28.4K
12:06 19.42 19.44 19.39 19.44 26.1K
12:07 19.45 19.49 19.45 19.49 11.5K
12:09 19.47 19.47 19.46 19.46 1.7K
12:10 19.46 19.46 19.43 19.46 5.3K
12:11 19.47 19.48 19.47 19.48 1.3K
12:12 19.45 19.48 19.45 19.45 1.3K
12:13 19.49 19.49 19.49 19.49 1.6K
12:14 19.48 19.48 19.48 19.48 0.9K
12:15 19.48 19.50 19.48 19.50 6.9K
12:16 19.51 19.51 19.51 19.51 0.1K
12:17 19.51 19.51 19.49 19.49 1.5K
12:18 19.48 19.50 19.48 19.50 1.3K
12:19 19.48 19.50 19.48 19.50 1.2K
12:20 19.48 19.50 19.48 19.48 1.6K
12:21 19.50 19.50 19.48 19.48 0.8K
12:22 19.50 19.53 19.49 19.49 24.3K
12:23 19.49 19.49 19.49 19.49 2.3K
12:24 19.49 19.49 19.48 19.48 8.5K
12:25 19.47 19.48 19.47 19.48 1.8K
12:26 19.47 19.48 19.47 19.48 3.0K
12:27 19.48 19.49 19.47 19.47 4.3K
12:28 19.49 19.49 19.49 19.49 0.9K
12:29 19.49 19.49 19.49 19.49 1.6K
12:30 19.50 19.51 19.50 19.51 3.8K
12:31 19.51 19.51 19.51 19.51 0.4K
12:32 19.51 19.51 19.50 19.51 2.8K
12:33 19.51 19.52 19.51 19.52 4.9K
12:34 19.51 19.51 19.45 19.45 8.1K
12:35 19.45 19.45 19.44 19.45 3.4K
12:36 19.44 19.45 19.42 19.43 3.1K
12:37 19.45 19.45 19.41 19.43 3.2K
12:38 19.43 19.43 19.41 19.42 2.9K
12:39 19.42 19.46 19.40 19.46 15.8K
12:40 19.47 19.49 19.47 19.47 37.1K
12:41 19.47 19.47 19.47 19.47 3.1K
12:42 19.47 19.49 19.47 19.49 13.0K
12:43 19.49 19.50 19.48 19.50 38.3K
12:44 19.50 19.50 19.45 19.45 214.4K
12:45 19.44 19.44 19.43 19.43 1.2K
12:46 19.43 19.43 19.41 19.41 0.9K
12:47 19.42 19.42 19.40 19.40 4.4K
12:48 19.40 19.41 19.38 19.38 2.3K
12:49 19.38 19.38 19.35 19.35 2.1K
12:50 19.37 19.37 19.37 19.36 1.3K
12:51 19.35 19.36 19.35 19.36 2.3K
12:52 19.36 19.39 19.36 19.39 5.1K
12:53 19.37 19.37 19.37 19.37 1.5K
12:54 19.37 19.38 19.35 19.38 1.9K
12:55 19.38 19.38 19.38 19.38 0.6K
12:56 19.38 19.38 19.35 19.36 1.3K
12:57 19.36 19.41 19.36 19.41 6.5K
12:58 19.42 19.42 19.42 19.42 3.7K
12:59 19.40 19.40 19.38 19.38 1.1K
13:00 19.40 19.40 19.38 19.38 0.5K
13:01 19.40 19.40 19.38 19.38 2.3K
13:02 19.41 19.41 19.40 19.41 2.6K
13:03 19.41 19.41 19.41 19.41 0.3K
13:04 19.40 19.40 19.39 19.39 1.9K
13:05 19.39 19.40 19.39 19.40 0.5K
13:06 19.40 19.42 19.40 19.42 5.2K
13:07 19.41 19.42 19.41 19.42 1.5K
13:08 19.41 19.41 19.41 19.41 0.2K
13:09 19.41 19.41 19.40 19.41 1.2K
13:10 19.40 19.41 19.40 19.41 0.5K
13:11 19.41 19.42 19.41 19.41 1.2K
13:12 19.41 19.41 19.41 19.41 1.0K
13:13 19.42 19.42 19.37 19.42 23.1K
13:14 19.43 19.43 19.40 19.40 27.6K
13:15 19.40 19.40 19.40 19.40 1.1K
13:16 19.39 19.39 19.38 19.38 0.7K
13:17 19.38 19.38 19.37 19.36 1.3K
13:18 19.35 19.35 19.34 19.34 1.0K
13:19 19.34 19.37 19.34 19.35 2.3K
13:20 19.34 19.34 19.34 19.34 0.4K
13:21 19.35 19.38 19.35 19.38 6.4K
13:22 19.38 19.38 19.38 19.38 0.9K
13:23 19.36 19.36 19.36 19.36 0.2K
13:24 19.35 19.36 19.35 19.36 0.4K
13:25 19.36 19.36 19.35 19.36 6.0K
13:26 19.33 19.33 19.32 19.32 0.8K
13:27 19.32 19.33 19.32 19.32 1.1K
13:28 19.33 19.33 19.32 19.32 1.8K
13:29 19.30 19.30 19.30 19.30 0.6K
13:30 19.32 19.32 19.30 19.30 1.2K
13:31 19.31 19.35 19.31 19.35 4.5K
13:32 19.35 19.36 19.35 19.36 7.4K
13:33 19.36 19.36 19.34 19.34 2.9K
13:34 19.33 19.35 19.33 19.35 0.7K
13:35 19.33 19.36 19.33 19.36 2.7K
13:36 19.37 19.37 19.34 19.34 3.7K
13:37 19.33 19.34 19.33 19.34 2.1K
13:38 19.34 19.34 19.33 19.34 1.2K
13:39 19.32 19.34 19.32 19.34 2.7K
13:40 19.35 19.35 19.33 19.33 2.1K
13:41 19.33 19.35 19.33 19.35 1.9K
13:42 19.35 19.35 19.35 19.35 1.0K
13:43 19.34 19.38 19.34 19.36 8.0K
13:44 19.36 19.36 19.35 19.35 1.5K
13:45 19.35 19.35 19.34 19.35 2.6K
13:47 19.34 19.34 19.34 19.34 1.7K
13:48 19.34 19.34 19.33 19.34 1.5K
13:49 19.33 19.33 19.32 19.32 2.7K
13:50 19.33 19.33 19.33 19.33 3.6K
13:51 19.34 19.35 19.34 19.35 1.7K
13:52 19.36 19.36 19.36 19.36 1.2K
13:53 19.35 19.35 19.34 19.34 1.4K
13:54 19.35 19.35 19.34 19.34 1.0K
13:55 19.33 19.34 19.33 19.34 2.2K
13:56 19.35 19.35 19.33 19.33 2.2K
13:57 19.32 19.32 19.31 19.31 2.0K
13:58 19.31 19.32 19.31 19.31 1.2K
13:59 19.31 19.31 19.31 19.31 1.2K
14:00 19.32 19.33 19.32 19.33 3.6K
14:01 19.34 19.34 19.34 19.34 0.3K
14:02 19.33 19.34 19.33 19.34 1.4K
14:03 19.34 19.34 19.34 19.34 0.9K
14:04 19.34 19.34 19.33 19.33 0.8K
14:05 19.35 19.36 19.35 19.36 4.5K
14:06 19.36 19.37 19.36 19.36 7.2K
14:08 19.35 19.35 19.35 19.35 2.3K
14:09 19.35 19.35 19.33 19.33 1.6K
14:10 19.34 19.34 19.34 19.34 2.5K
14:11 19.32 19.33 19.32 19.32 1.2K
14:12 19.31 19.32 19.31 19.31 1.2K
14:13 19.31 19.31 19.31 19.31 2.0K
14:14 19.34 19.34 19.33 19.33 3.8K
14:15 19.33 19.35 19.33 19.35 4.6K
14:16 19.34 19.34 19.33 19.33 3.6K
14:17 19.33 19.33 19.31 19.31 1.6K
14:18 19.31 19.32 19.30 19.30 4.7K
14:19 19.29 19.30 19.29 19.30 0.9K
14:20 19.29 19.32 19.29 19.32 3.9K
14:21 19.32 19.32 19.32 19.32 0.9K
14:22 19.32 19.32 19.30 19.30 2.1K
14:23 19.31 19.32 19.31 19.32 3.2K
14:24 19.32 19.32 19.31 19.31 2.4K
14:25 19.30 19.31 19.30 19.31 0.4K
14:26 19.30 19.31 19.30 19.31 0.7K
14:27 19.31 19.36 19.31 19.36 9.7K
14:28 19.34 19.35 19.33 19.35 3.0K
14:29 19.35 19.35 19.35 19.35 6.9K
14:30 19.34 19.34 19.33 19.34 3.6K
14:31 19.34 19.34 19.32 19.32 8.1K
14:32 19.31 19.32 19.31 19.31 1.3K
14:33 19.32 19.33 19.32 19.33 3.2K
14:34 19.33 19.33 19.33 19.33 0.8K
14:35 19.34 19.34 19.32 19.32 3.2K
14:36 19.33 19.34 19.33 19.34 2.2K
14:37 19.33 19.33 19.32 19.33 1.5K
14:38 19.34 19.35 19.34 19.35 15.0K
14:39 19.35 19.35 19.34 19.35 1.4K
14:40 19.36 19.36 19.35 19.35 0.6K
14:41 19.36 19.36 19.35 19.35 3.1K
14:42 19.36 19.36 19.35 19.35 2.0K
14:43 19.36 19.36 19.35 19.36 6.4K
14:44 19.35 19.35 19.35 19.35 4.2K
14:45 19.35 19.35 19.35 19.35 1.9K
14:46 19.36 19.36 19.36 19.36 5.4K
14:47 19.35 19.36 19.35 19.36 1.3K
14:48 19.36 19.36 19.35 19.36 1.6K
14:49 19.36 19.36 19.36 19.36 2.3K
14:50 19.36 19.39 19.36 19.39 12.0K
14:51 19.38 19.38 19.38 19.38 2.1K
14:52 19.37 19.40 19.37 19.40 4.2K
14:53 19.39 19.39 19.39 19.39 0.9K
14:54 19.38 19.39 19.38 19.38 0.7K
14:55 19.38 19.39 19.38 19.39 2.7K
14:56 19.40 19.40 19.40 19.40 1.6K
14:57 19.40 19.40 19.39 19.39 1.3K
14:58 19.38 19.39 19.38 19.38 4.1K
14:59 19.38 19.38 19.37 19.37 4.1K
15:00 19.38 19.39 19.38 19.39 3.1K
15:01 19.39 19.40 19.39 19.39 7.4K
15:02 19.38 19.38 19.37 19.38 1.1K
15:03 19.36 19.37 19.36 19.36 0.7K
15:04 19.37 19.40 19.34 19.40 34.6K
15:05 19.40 19.41 19.37 19.37 30.0K
15:06 19.40 19.40 19.35 19.36 7.9K
15:07 19.34 19.34 19.33 19.33 0.4K
15:08 19.32 19.32 19.31 19.31 2.5K
15:09 19.32 19.33 19.32 19.32 2.8K
15:10 19.32 19.33 19.31 19.33 8.9K
15:11 19.33 19.33 19.32 19.33 1.0K
15:12 19.34 19.35 19.34 19.35 7.6K
15:13 19.34 19.35 19.34 19.34 7.9K
15:14 19.34 19.34 19.33 19.33 1.0K
15:15 19.33 19.34 19.33 19.34 8.7K
15:16 19.34 19.34 19.33 19.34 1.8K
15:17 19.33 19.34 19.32 19.32 6.6K
15:18 19.33 19.34 19.33 19.34 4.8K
15:19 19.34 19.35 19.33 19.34 4.9K
15:20 19.34 19.35 19.34 19.34 2.9K
15:21 19.33 19.34 19.33 19.34 0.4K
15:22 19.34 19.34 19.33 19.34 4.8K
15:23 19.33 19.34 19.33 19.34 1.5K
15:24 19.34 19.35 19.34 19.35 7.9K
15:25 19.35 19.35 19.34 19.34 0.9K
15:26 19.35 19.38 19.34 19.38 25.1K
15:27 19.38 19.38 19.37 19.36 5.5K
15:28 19.35 19.38 19.35 19.38 13.3K
15:29 19.37 19.37 19.36 19.37 5.4K
15:30 19.36 19.36 19.34 19.35 6.4K
15:31 19.35 19.35 19.34 19.34 3.9K
15:32 19.35 19.35 19.33 19.35 16.7K
15:33 19.34 19.35 19.34 19.35 8.5K
15:34 19.35 19.35 19.31 19.32 3.9K
15:35 19.32 19.33 19.31 19.33 12.7K
15:36 19.31 19.32 19.31 19.31 6.5K
15:37 19.30 19.30 19.29 19.30 6.9K
15:38 19.29 19.30 19.29 19.30 4.9K
15:39 19.30 19.33 19.30 19.33 12.0K
15:40 19.33 19.33 19.33 19.33 3.5K
15:41 19.32 19.33 19.31 19.32 6.2K
15:42 19.33 19.35 19.33 19.35 22.7K
15:43 19.33 19.33 19.31 19.32 17.2K
15:44 19.32 19.32 19.28 19.28 5.6K
15:45 19.30 19.31 19.29 19.31 18.4K
15:46 19.30 19.33 19.30 19.33 22.8K
15:47 19.32 19.32 19.30 19.31 9.3K
15:48 19.31 19.31 19.29 19.29 42.3K
15:49 19.29 19.29 19.27 19.27 7.8K
15:50 19.28 19.28 19.25 19.27 48.6K
15:51 19.25 19.26 19.24 19.25 10.2K
15:52 19.24 19.25 19.22 19.24 26.1K
15:53 19.25 19.25 19.24 19.24 20.8K
15:54 19.23 19.23 19.21 19.21 26.9K
15:55 19.22 19.24 19.21 19.21 37.2K
15:56 19.21 19.26 19.21 19.26 35.1K
15:57 19.27 19.27 19.26 19.27 32.7K
15:58 19.27 19.27 19.26 19.26 69.8K
15:59 19.25 19.26 19.24 19.25 995.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available