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 19.16 19.22 19.16 19.22 19.7K
09:31 19.13 19.14 19.13 19.14 0.6K
09:32 19.14 19.16 19.10 19.10 14.9K
09:33 19.14 19.17 19.11 19.14 4.2K
09:34 19.15 19.16 19.15 19.15 4.8K
09:35 19.14 19.14 19.14 19.14 1.8K
09:36 19.12 19.13 19.12 19.13 4.1K
09:37 19.13 19.14 19.13 19.13 3.4K
09:38 19.14 19.14 19.12 19.11 5.4K
09:39 19.12 19.14 19.12 19.14 5.1K
09:40 19.13 19.14 19.13 19.14 1.8K
09:41 19.13 19.13 19.13 19.13 0.8K
09:42 19.13 19.13 19.12 19.12 3.0K
09:43 19.11 19.11 19.11 19.11 1.0K
09:44 19.10 19.10 19.10 19.10 0.5K
09:45 19.09 19.10 19.06 19.10 8.0K
09:46 19.09 19.09 19.03 19.04 15.2K
09:47 19.03 19.04 19.03 19.04 2.8K
09:48 19.04 19.04 19.03 19.03 1.4K
09:49 19.03 19.04 19.03 19.04 3.1K
09:51 19.02 19.02 18.98 18.98 11.1K
09:52 18.94 18.96 18.94 18.95 5.7K
09:53 18.95 18.96 18.94 18.96 6.9K
09:54 18.97 18.98 18.96 18.96 2.4K
09:55 18.95 18.96 18.91 18.91 2.6K
09:56 18.88 18.88 18.88 18.88 6.0K
09:57 18.85 18.87 18.85 18.86 1.9K
09:58 18.87 18.87 18.83 18.83 10.3K
09:59 18.84 18.84 18.78 18.82 20.0K
10:00 18.91 18.91 18.90 18.90 8.7K
10:01 18.87 18.91 18.87 18.91 4.4K
10:02 18.94 18.94 18.92 18.92 5.9K
10:03 18.91 18.91 18.88 18.88 2.3K
10:04 18.88 18.91 18.88 18.91 3.9K
10:05 18.89 18.89 18.85 18.85 6.3K
10:06 18.84 18.85 18.83 18.85 6.8K
10:07 18.86 18.87 18.86 18.87 8.7K
10:08 18.88 18.88 18.87 18.86 1.3K
10:09 18.87 18.87 18.85 18.85 3.5K
10:10 18.86 18.88 18.85 18.88 3.6K
10:11 18.89 18.89 18.89 18.89 2.5K
10:12 18.89 18.91 18.89 18.91 4.4K
10:13 18.92 18.93 18.92 18.93 2.0K
10:14 18.93 18.93 18.91 18.91 2.7K
10:15 18.91 18.92 18.91 18.92 4.0K
10:16 18.93 18.94 18.92 18.93 11.7K
10:17 18.93 18.93 18.93 18.93 0.3K
10:18 18.92 18.92 18.90 18.90 6.8K
10:19 18.90 18.91 18.89 18.91 5.8K
10:20 18.91 18.95 18.91 18.94 9.9K
10:21 18.96 18.96 18.96 18.95 1.0K
10:22 18.95 18.95 18.93 18.93 2.7K
10:23 18.93 18.94 18.92 18.93 8.4K
10:24 18.93 18.93 18.89 18.89 9.0K
10:25 18.89 18.90 18.86 18.90 7.3K
10:26 18.90 18.92 18.90 18.92 5.3K
10:27 18.95 18.95 18.95 18.95 8.5K
10:28 18.95 18.96 18.95 18.96 1.8K
10:29 18.95 18.95 18.95 18.95 1.7K
10:30 18.98 18.99 18.98 18.99 4.5K
10:31 18.99 18.99 18.98 18.99 0.8K
10:32 19.00 19.00 18.99 19.00 2.3K
10:33 18.99 19.00 18.98 18.99 0.9K
10:34 18.99 18.99 18.97 18.97 7.7K
10:35 18.97 18.97 18.97 18.97 2.3K
10:36 18.95 18.99 18.95 18.99 5.2K
10:37 18.98 18.99 18.98 18.98 4.7K
10:38 18.99 18.99 18.99 18.99 1.0K
10:39 18.99 18.99 18.99 18.99 1.4K
10:40 18.98 18.98 18.97 18.97 4.2K
10:41 18.97 18.99 18.96 18.99 8.0K
10:42 18.98 18.98 18.98 18.98 2.5K
10:43 18.98 18.98 18.97 18.97 0.9K
10:44 18.98 18.98 18.97 18.97 1.6K
10:45 18.97 18.97 18.95 18.95 2.1K
10:46 18.95 18.95 18.95 18.95 0.4K
10:47 18.93 18.95 18.93 18.93 5.8K
10:48 18.95 18.95 18.93 18.93 0.6K
10:49 18.94 18.95 18.93 18.93 7.5K
10:50 18.93 18.95 18.93 18.95 8.5K
10:51 18.95 18.95 18.95 18.95 3.3K
10:52 18.94 18.94 18.94 18.94 1.7K
10:53 18.90 18.90 18.88 18.90 5.9K
10:54 18.89 18.91 18.89 18.91 2.3K
10:55 18.91 18.92 18.91 18.91 1.8K
10:56 18.92 18.95 18.92 18.95 4.8K
10:57 18.96 18.98 18.96 18.98 127.8K
10:58 18.98 18.98 18.97 18.97 4.7K
10:59 18.96 18.96 18.96 18.96 0.2K
11:00 18.96 18.96 18.95 18.96 1.0K
11:01 18.95 18.95 18.94 18.94 4.1K
11:02 18.94 18.94 18.94 18.94 0.4K
11:03 18.95 18.97 18.95 18.97 3.1K
11:04 18.97 18.98 18.97 18.98 4.0K
11:05 18.98 18.98 18.98 18.98 1.9K
11:06 18.98 18.98 18.98 18.98 1.2K
11:07 18.98 18.98 18.93 18.96 17.8K
11:08 18.96 18.97 18.95 18.95 10.2K
11:09 18.95 18.95 18.92 18.94 10.5K
11:10 18.95 18.95 18.92 18.92 8.7K
11:11 18.92 18.94 18.91 18.93 11.7K
11:12 18.93 18.96 18.93 18.96 3.7K
11:13 18.97 18.97 18.97 18.97 1.4K
11:14 18.98 18.98 18.98 18.98 1.3K
11:15 18.96 18.96 18.96 18.95 0.4K
11:16 18.95 18.95 18.95 18.95 1.4K
11:17 18.91 18.92 18.91 18.91 2.7K
11:18 18.89 18.90 18.89 18.90 1.2K
11:19 18.89 18.89 18.89 18.89 1.1K
11:20 18.93 18.93 18.93 18.93 1.4K
11:21 18.92 18.92 18.91 18.91 1.9K
11:22 18.90 18.91 18.90 18.91 3.2K
11:23 18.91 18.91 18.91 18.91 3.9K
11:24 18.92 18.92 18.92 18.92 15.7K
11:25 18.89 18.89 18.88 18.88 1.8K
11:26 18.90 18.91 18.90 18.91 1.4K
11:27 18.91 18.91 18.90 18.90 1.3K
11:28 18.90 18.90 18.89 18.89 4.0K
11:29 18.89 18.89 18.89 18.89 1.6K
11:30 18.89 18.89 18.88 18.88 1.2K
11:31 18.91 18.94 18.91 18.94 6.3K
11:32 18.93 18.94 18.92 18.92 7.1K
11:33 18.92 18.92 18.92 18.92 1.3K
11:34 18.92 18.92 18.90 18.90 2.5K
11:35 18.90 18.96 18.90 18.95 5.8K
11:36 18.97 18.97 18.97 18.97 2.8K
11:37 18.97 18.98 18.97 18.98 1.2K
11:38 18.99 18.99 18.98 18.99 1.6K
11:39 18.99 18.99 18.97 18.97 2.0K
11:40 18.97 18.97 18.96 18.96 1.3K
11:41 18.96 18.96 18.94 18.94 3.5K
11:42 18.95 18.98 18.95 18.98 3.5K
11:43 18.98 18.98 18.98 18.98 2.8K
11:44 18.97 18.97 18.95 18.95 0.9K
11:45 18.95 18.96 18.95 18.96 3.4K
11:46 18.96 18.96 18.96 18.96 3.6K
11:47 18.96 18.96 18.96 18.96 0.8K
11:48 18.97 18.97 18.95 18.96 12.2K
11:49 18.96 18.96 18.95 18.96 1.7K
11:50 18.96 18.97 18.94 18.94 9.4K
11:51 18.94 18.95 18.94 18.95 4.1K
11:52 18.97 18.98 18.95 18.95 1.9K
11:53 18.95 19.01 18.95 19.01 17.8K
11:54 19.02 19.02 19.02 19.02 1.1K
11:56 19.01 19.01 19.01 19.01 0.3K
11:57 19.03 19.05 19.03 19.05 3.6K
11:58 19.05 19.05 19.03 19.03 3.5K
12:00 19.03 19.03 19.03 19.03 2.0K
12:01 19.02 19.02 19.00 19.00 0.7K
12:02 19.00 19.02 19.00 19.00 1.3K
12:03 19.01 19.01 19.00 19.00 0.7K
12:04 19.01 19.01 19.00 19.01 1.2K
12:05 19.00 19.00 19.00 19.00 0.5K
12:06 19.01 19.03 19.01 19.03 3.1K
12:08 19.04 19.05 19.04 19.05 4.3K
12:10 19.06 19.06 19.05 19.06 0.5K
12:11 19.05 19.05 19.04 19.04 1.8K
12:12 19.04 19.04 19.03 19.03 2.3K
12:13 19.03 19.04 19.02 19.02 7.6K
12:14 19.01 19.04 19.01 19.04 16.8K
12:15 19.03 19.03 19.02 19.02 3.6K
12:16 19.02 19.02 19.02 19.02 2.4K
12:17 18.98 18.98 18.98 18.98 0.2K
12:18 18.97 18.97 18.96 18.96 2.2K
12:19 18.96 18.98 18.96 18.98 4.2K
12:20 18.98 18.98 18.98 18.98 3.0K
12:21 18.98 18.98 18.96 18.96 2.9K
12:22 18.96 18.96 18.94 18.94 7.2K
12:23 18.95 18.95 18.94 18.95 2.2K
12:24 18.94 18.94 18.94 18.94 0.4K
12:25 18.95 18.96 18.94 18.96 6.1K
12:26 18.94 18.98 18.94 18.98 5.9K
12:27 18.97 18.97 18.93 18.93 5.9K
12:28 18.93 18.94 18.90 18.92 20.8K
12:29 18.92 18.93 18.92 18.92 5.3K
12:30 18.90 18.92 18.89 18.92 67.2K
12:31 18.91 18.94 18.91 18.93 13.1K
12:32 18.89 18.90 18.88 18.89 8.7K
12:33 18.89 18.89 18.86 18.86 4.6K
12:34 18.85 18.91 18.85 18.91 23.6K
12:35 18.92 18.92 18.89 18.89 14.6K
12:36 18.88 18.90 18.88 18.90 6.7K
12:37 18.93 18.93 18.91 18.91 3.6K
12:38 18.92 18.92 18.88 18.88 3.3K
12:39 18.89 18.93 18.89 18.93 2.5K
12:40 18.93 18.93 18.92 18.92 3.3K
12:41 18.93 18.94 18.93 18.94 2.9K
12:42 18.95 18.95 18.95 18.95 0.3K
12:43 18.94 18.94 18.92 18.92 4.9K
12:44 18.90 18.92 18.90 18.92 1.8K
12:45 18.92 18.93 18.91 18.93 2.4K
12:46 18.91 18.93 18.91 18.93 0.7K
12:47 18.94 18.96 18.93 18.93 6.8K
12:49 18.94 18.94 18.92 18.92 3.7K
12:50 18.92 18.92 18.91 18.91 3.3K
12:51 18.90 18.90 18.90 18.90 0.4K
12:52 18.90 18.90 18.89 18.89 0.5K
12:53 18.90 18.90 18.87 18.87 1.1K
12:54 18.89 18.89 18.87 18.88 3.5K
12:55 18.88 18.88 18.88 18.88 1.6K
12:56 18.88 18.88 18.87 18.88 2.7K
12:57 18.88 18.90 18.88 18.90 4.7K
12:58 18.88 18.90 18.88 18.90 5.2K
12:59 18.90 18.90 18.89 18.89 2.5K
13:00 18.89 18.89 18.89 18.89 0.8K
13:01 18.92 18.93 18.92 18.93 6.2K
13:02 18.93 18.95 18.93 18.95 4.4K
13:03 18.95 18.95 18.94 18.95 4.2K
13:04 18.96 18.96 18.96 18.96 0.8K
13:05 18.96 18.96 18.96 18.96 2.2K
13:06 18.96 18.98 18.96 18.98 2.3K
13:07 18.99 19.00 18.99 19.00 1.9K
13:08 19.00 19.00 18.99 18.99 0.7K
13:09 19.01 19.01 19.00 19.00 3.2K
13:10 18.99 18.99 18.99 18.99 1.0K
13:11 18.99 18.99 18.98 18.98 5.6K
13:12 18.99 19.00 18.98 19.00 3.8K
13:14 18.99 19.00 18.98 18.98 1.1K
13:15 18.98 18.98 18.96 18.96 3.3K
13:16 18.97 18.97 18.95 18.95 0.6K
13:17 18.96 18.96 18.96 18.95 3.8K
13:18 18.95 18.95 18.95 18.95 4.2K
13:20 18.97 18.97 18.94 18.93 2.4K
13:21 18.94 18.94 18.94 18.94 0.8K
13:22 18.95 18.96 18.95 18.96 5.9K
13:23 18.97 18.97 18.97 18.97 1.5K
13:24 18.97 18.97 18.97 18.97 3.5K
13:25 18.95 18.95 18.95 18.95 0.5K
13:26 18.96 18.97 18.95 18.96 2.4K
13:27 18.96 18.97 18.96 18.97 3.7K
13:28 18.96 18.96 18.96 18.96 0.3K
13:29 18.97 18.97 18.97 18.97 4.4K
13:31 18.97 18.98 18.97 18.98 0.7K
13:32 18.98 18.98 18.97 18.97 0.8K
13:33 18.99 19.00 18.99 18.99 6.6K
13:35 18.97 18.98 18.97 18.98 1.5K
13:36 18.99 18.99 18.99 18.99 1.9K
13:37 18.99 18.99 18.98 18.98 4.6K
13:38 18.98 18.98 18.98 18.98 0.8K
13:39 18.97 18.97 18.96 18.97 5.2K
13:41 18.97 18.98 18.97 18.98 0.5K
13:42 18.97 18.98 18.97 18.97 1.0K
13:43 18.98 18.98 18.97 18.98 4.3K
13:44 18.97 18.97 18.97 18.97 2.3K
13:45 18.97 18.97 18.96 18.97 6.5K
13:46 18.97 18.97 18.97 18.97 1.0K
13:47 18.97 18.98 18.97 18.98 2.8K
13:48 18.98 18.98 18.98 18.98 4.5K
13:49 19.00 19.00 19.00 19.00 2.9K
13:51 19.01 19.01 18.99 19.01 1.5K
13:52 19.02 19.03 19.02 19.03 0.8K
13:53 19.02 19.02 19.02 19.02 0.5K
13:54 19.01 19.01 19.01 19.01 2.1K
13:55 19.00 19.00 19.00 19.00 1.7K
13:56 18.99 19.01 18.99 19.00 3.0K
13:57 19.00 19.02 18.99 19.01 9.3K
13:58 19.02 19.02 19.02 19.02 0.6K
13:59 19.01 19.01 19.00 19.00 2.3K
14:00 19.03 19.04 19.03 19.04 5.1K
14:01 19.04 19.04 19.04 19.04 1.5K
14:02 19.04 19.04 19.04 19.04 2.5K
14:03 19.04 19.04 19.03 19.03 0.9K
14:04 19.03 19.04 19.03 19.04 0.7K
14:05 19.04 19.04 19.03 19.04 1.4K
14:06 19.03 19.06 19.03 19.05 6.8K
14:08 19.07 19.07 19.07 19.07 1.4K
14:09 19.06 19.06 19.06 19.06 2.9K
14:10 19.06 19.06 19.06 19.06 1.7K
14:11 19.05 19.05 19.05 19.05 1.3K
14:12 19.05 19.05 19.05 19.05 2.1K
14:13 19.05 19.05 19.04 19.04 3.3K
14:14 19.04 19.05 19.04 19.05 1.6K
14:15 19.04 19.07 19.04 19.07 4.6K
14:16 19.07 19.07 19.05 19.05 9.7K
14:17 19.05 19.05 19.04 19.04 2.3K
14:18 19.05 19.07 19.03 19.07 15.5K
14:19 19.06 19.06 19.06 19.06 2.9K
14:20 19.07 19.07 19.06 19.07 2.2K
14:21 19.07 19.07 19.06 19.06 2.9K
14:22 19.07 19.07 19.06 19.07 3.4K
14:23 19.07 19.08 19.07 19.07 4.5K
14:24 19.07 19.08 19.07 19.08 5.3K
14:25 19.07 19.07 19.05 19.05 18.4K
14:26 19.05 19.05 19.04 19.05 4.5K
14:27 19.05 19.06 19.05 19.06 2.2K
14:28 19.05 19.05 19.03 19.04 4.5K
14:29 19.04 19.05 19.01 19.05 12.5K
14:30 19.06 19.06 19.06 19.06 4.5K
14:31 19.04 19.05 19.04 19.05 2.7K
14:32 19.05 19.06 19.05 19.06 9.7K
14:33 19.05 19.05 19.05 19.05 0.4K
14:34 19.05 19.05 19.04 19.04 1.0K
14:35 19.04 19.06 19.04 19.05 10.2K
14:36 19.04 19.05 19.04 19.05 1.3K
14:37 19.05 19.06 19.05 19.06 4.4K
14:38 19.06 19.06 19.06 19.06 0.2K
14:39 19.06 19.06 19.06 19.06 1.3K
14:40 19.07 19.07 19.07 19.07 63.3K
14:41 19.08 19.08 19.07 19.07 2.7K
14:42 19.06 19.06 19.06 19.06 1.1K
14:43 19.06 19.06 19.05 19.06 5.0K
14:44 19.07 19.07 19.04 19.05 2.3K
14:45 19.05 19.07 19.05 19.07 2.0K
14:46 19.07 19.08 19.07 19.08 6.5K
14:47 19.09 19.10 19.07 19.08 3.9K
14:48 19.08 19.08 19.08 19.08 1.7K
14:49 19.08 19.08 19.08 19.08 2.3K
14:50 19.07 19.07 19.07 19.07 0.3K
14:51 19.07 19.08 19.07 19.08 2.7K
14:52 19.08 19.08 19.07 19.08 2.6K
14:53 19.08 19.09 19.08 19.09 2.8K
14:54 19.09 19.11 19.09 19.10 4.8K
14:55 19.10 19.12 19.10 19.11 12.1K
14:56 19.09 19.10 19.09 19.10 2.5K
14:57 19.12 19.13 19.12 19.13 21.7K
14:58 19.13 19.13 19.13 19.13 2.1K
14:59 19.13 19.13 19.13 19.13 1.8K
15:00 19.12 19.13 19.12 19.13 2.9K
15:01 19.13 19.13 19.12 19.11 4.9K
15:02 19.12 19.14 19.12 19.13 11.9K
15:03 19.13 19.14 19.13 19.14 2.2K
15:04 19.14 19.14 19.14 19.14 4.1K
15:05 19.14 19.15 19.14 19.15 1.8K
15:06 19.13 19.14 19.13 19.14 3.1K
15:07 19.14 19.14 19.11 19.11 3.8K
15:08 19.11 19.11 19.10 19.10 1.0K
15:09 19.11 19.11 19.10 19.10 4.5K
15:10 19.10 19.10 19.09 19.10 1.1K
15:11 19.09 19.09 19.07 19.08 4.2K
15:12 19.08 19.08 19.07 19.08 4.2K
15:13 19.07 19.10 19.07 19.10 9.0K
15:14 19.09 19.10 19.09 19.10 1.5K
15:15 19.10 19.13 19.10 19.13 9.3K
15:16 19.13 19.13 19.13 19.13 1.9K
15:17 19.13 19.16 19.12 19.16 7.1K
15:18 19.16 19.16 19.15 19.15 4.0K
15:19 19.15 19.15 19.14 19.15 2.5K
15:20 19.15 19.16 19.15 19.16 12.2K
15:21 19.15 19.15 19.15 19.15 1.5K
15:22 19.15 19.15 19.14 19.15 1.6K
15:23 19.14 19.16 19.14 19.15 6.9K
15:24 19.15 19.15 19.15 19.15 1.8K
15:25 19.16 19.16 19.15 19.16 2.3K
15:26 19.16 19.17 19.16 19.17 5.8K
15:27 19.16 19.16 19.15 19.16 4.8K
15:28 19.16 19.16 19.15 19.16 2.7K
15:29 19.16 19.17 19.16 19.17 7.3K
15:30 19.15 19.15 19.12 19.12 4.8K
15:31 19.12 19.12 19.12 19.11 6.3K
15:32 19.11 19.11 19.11 19.11 3.1K
15:33 19.11 19.12 19.11 19.11 11.5K
15:34 19.11 19.11 19.11 19.11 18.7K
15:35 19.14 19.14 19.13 19.13 3.3K
15:36 19.13 19.14 19.13 19.14 6.8K
15:37 19.14 19.15 19.13 19.14 9.7K
15:38 19.14 19.14 19.12 19.12 4.6K
15:39 19.13 19.13 19.12 19.12 3.9K
15:40 19.13 19.13 19.12 19.11 8.3K
15:41 19.11 19.12 19.10 19.10 9.5K
15:42 19.11 19.11 19.09 19.09 3.8K
15:43 19.09 19.11 19.08 19.10 10.7K
15:44 19.10 19.10 19.08 19.08 3.9K
15:45 19.08 19.11 19.08 19.09 25.5K
15:46 19.10 19.10 19.09 19.09 7.2K
15:47 19.10 19.13 19.10 19.11 46.6K
15:48 19.12 19.13 19.12 19.13 8.3K
15:49 19.12 19.12 19.12 19.11 31.4K
15:50 19.12 19.15 19.12 19.15 25.7K
15:51 19.15 19.15 19.13 19.14 29.9K
15:52 19.14 19.15 19.13 19.15 22.5K
15:53 19.15 19.17 19.15 19.17 26.1K
15:54 19.17 19.17 19.14 19.16 33.0K
15:55 19.16 19.18 19.16 19.18 32.8K
15:56 19.18 19.19 19.17 19.18 34.0K
15:57 19.19 19.19 19.16 19.18 41.1K
15:58 19.17 19.19 19.16 19.16 54.2K
15:59 19.15 19.15 19.10 19.10 939.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available