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 19.19 19.19 19.06 19.06 28.2K
09:31 18.94 19.10 18.94 19.10 1.2K
09:32 19.03 19.03 19.03 19.03 0.4K
09:33 19.03 19.11 19.03 19.10 1.9K
09:34 19.10 19.16 19.10 19.16 2.9K
09:37 18.96 18.96 18.96 18.96 0.5K
09:38 18.91 18.99 18.91 18.98 4.0K
09:39 18.98 18.98 18.98 18.98 0.9K
09:40 18.96 18.96 18.96 18.95 1.4K
09:41 18.97 18.97 18.95 18.95 4.1K
09:42 18.93 18.95 18.90 18.90 2.2K
09:43 18.90 18.92 18.90 18.92 0.6K
09:44 18.87 18.87 18.87 18.86 1.2K
09:45 18.86 18.89 18.86 18.87 2.1K
09:46 18.87 18.89 18.87 18.87 0.7K
09:47 18.86 18.86 18.85 18.85 2.0K
09:48 18.84 18.84 18.82 18.84 5.0K
09:49 18.84 18.89 18.84 18.89 4.3K
09:50 18.88 18.95 18.88 18.90 10.8K
09:51 18.93 18.97 18.93 18.96 2.7K
09:52 18.97 18.97 18.96 18.97 6.7K
09:53 18.96 19.00 18.96 18.98 13.1K
09:54 18.98 19.03 18.98 19.03 44.9K
09:55 19.02 19.05 19.02 19.05 8.9K
09:56 19.05 19.06 19.05 19.06 2.0K
09:57 19.07 19.08 19.07 19.07 17.5K
09:58 19.07 19.10 19.06 19.07 26.3K
09:59 19.07 19.07 19.04 19.05 12.9K
10:00 19.04 19.04 19.03 19.02 8.3K
10:01 19.02 19.06 19.01 19.06 10.8K
10:02 19.05 19.09 19.05 19.09 22.9K
10:03 19.07 19.08 19.06 19.06 12.8K
10:04 19.05 19.08 19.05 19.08 22.5K
10:05 19.08 19.08 19.06 19.07 4.9K
10:06 19.06 19.09 19.03 19.03 21.3K
10:07 19.02 19.09 19.02 19.09 9.8K
10:08 19.11 19.11 19.05 19.07 2.3K
10:09 19.07 19.08 19.05 19.07 3.0K
10:10 19.07 19.08 19.06 19.06 3.2K
10:11 19.05 19.08 19.05 19.07 5.4K
10:12 19.08 19.14 19.08 19.13 10.2K
10:13 19.12 19.13 19.12 19.12 0.6K
10:14 19.11 19.11 19.11 19.11 1.2K
10:15 19.13 19.15 19.11 19.15 4.3K
10:16 19.16 19.16 19.15 19.15 2.1K
10:17 19.17 19.17 19.13 19.17 1.8K
10:18 19.13 19.17 19.13 19.17 0.6K
10:19 19.17 19.19 19.17 19.18 3.6K
10:20 19.18 19.21 19.18 19.21 1.6K
10:21 19.22 19.25 19.22 19.25 10.5K
10:22 19.25 19.26 19.23 19.26 13.6K
10:23 19.27 19.30 19.27 19.30 5.7K
10:24 19.30 19.31 19.29 19.29 8.9K
10:25 19.30 19.31 19.29 19.31 3.6K
10:26 19.31 19.35 19.31 19.35 20.6K
10:27 19.34 19.36 19.32 19.32 16.2K
10:28 19.32 19.33 19.31 19.31 4.6K
10:29 19.31 19.32 19.31 19.32 4.6K
10:30 19.31 19.32 19.30 19.31 16.2K
10:31 19.31 19.31 19.28 19.28 6.9K
10:32 19.28 19.29 19.26 19.28 1.8K
10:33 19.27 19.35 19.25 19.35 11.6K
10:34 19.34 19.37 19.34 19.37 7.9K
10:35 19.38 19.42 19.38 19.41 19.7K
10:36 19.44 19.47 19.44 19.47 14.2K
10:37 19.46 19.46 19.42 19.43 14.8K
10:38 19.44 19.44 19.39 19.39 27.4K
10:39 19.37 19.37 19.37 19.36 7.1K
10:40 19.35 19.37 19.32 19.32 25.9K
10:41 19.33 19.35 19.31 19.32 10.7K
10:42 19.31 19.31 19.31 19.31 0.5K
10:43 19.28 19.31 19.27 19.29 3.2K
10:44 19.29 19.31 19.29 19.29 2.8K
10:45 19.29 19.29 19.28 19.29 78.5K
10:46 19.29 19.35 19.29 19.34 16.1K
10:47 19.34 19.34 19.33 19.33 1.4K
10:48 19.34 19.38 19.34 19.36 14.0K
10:49 19.36 19.36 19.36 19.36 0.9K
10:50 19.37 19.37 19.35 19.37 1.1K
10:51 19.36 19.37 19.36 19.37 3.3K
10:52 19.35 19.36 19.33 19.34 21.4K
10:53 19.34 19.34 19.32 19.32 7.6K
10:54 19.31 19.31 19.30 19.31 3.9K
10:55 19.31 19.31 19.28 19.31 1.3K
10:56 19.31 19.31 19.28 19.31 0.8K
10:57 19.29 19.32 19.29 19.32 6.9K
10:58 19.32 19.32 19.32 19.32 0.5K
10:59 19.31 19.33 19.31 19.33 1.9K
11:00 19.32 19.33 19.32 19.33 2.4K
11:01 19.33 19.33 19.32 19.32 0.8K
11:02 19.31 19.34 19.31 19.34 6.5K
11:03 19.34 19.36 19.33 19.33 21.7K
11:04 19.31 19.31 19.27 19.29 5.1K
11:05 19.30 19.30 19.29 19.30 2.9K
11:06 19.31 19.31 19.30 19.30 2.5K
11:07 19.32 19.35 19.32 19.35 1.8K
11:08 19.35 19.35 19.32 19.32 0.8K
11:09 19.32 19.36 19.32 19.36 9.7K
11:10 19.37 19.37 19.36 19.36 5.1K
11:11 19.35 19.37 19.35 19.36 1.7K
11:12 19.36 19.36 19.35 19.36 3.9K
11:13 19.37 19.38 19.37 19.38 4.6K
11:14 19.38 19.38 19.38 19.38 7.4K
11:15 19.39 19.39 19.36 19.37 1.6K
11:16 19.38 19.40 19.35 19.40 5.9K
11:17 19.41 19.41 19.38 19.38 31.7K
11:18 19.38 19.42 19.38 19.41 17.4K
11:19 19.38 19.40 19.38 19.40 6.1K
11:20 19.40 19.40 19.40 19.40 1.1K
11:21 19.40 19.41 19.40 19.40 2.0K
11:22 19.38 19.39 19.38 19.39 1.8K
11:23 19.39 19.39 19.39 19.39 0.6K
11:24 19.39 19.41 19.39 19.39 3.2K
11:25 19.43 19.43 19.40 19.40 3.6K
11:26 19.40 19.40 19.38 19.40 8.2K
11:27 19.39 19.39 19.39 19.39 0.5K
11:28 19.39 19.40 19.38 19.40 35.7K
11:29 19.39 19.39 19.38 19.39 0.7K
11:30 19.39 19.39 19.37 19.39 6.5K
11:31 19.40 19.40 19.39 19.39 3.1K
11:32 19.40 19.41 19.40 19.41 1.8K
11:33 19.40 19.41 19.39 19.39 0.9K
11:34 19.40 19.40 19.40 19.40 2.9K
11:35 19.41 19.41 19.39 19.41 3.5K
11:36 19.42 19.45 19.42 19.45 6.4K
11:37 19.45 19.45 19.44 19.44 1.5K
11:38 19.44 19.44 19.43 19.43 0.5K
11:39 19.44 19.45 19.43 19.45 2.7K
11:40 19.46 19.46 19.46 19.46 1.5K
11:41 19.47 19.47 19.46 19.46 9.7K
11:42 19.46 19.47 19.44 19.44 15.5K
11:43 19.44 19.45 19.44 19.45 2.6K
11:44 19.46 19.46 19.45 19.45 13.0K
11:45 19.46 19.46 19.46 19.45 2.9K
11:46 19.46 19.46 19.44 19.44 0.4K
11:47 19.45 19.46 19.44 19.45 2.7K
11:48 19.44 19.44 19.43 19.44 3.5K
11:49 19.44 19.44 19.43 19.44 1.1K
11:50 19.45 19.46 19.45 19.46 10.8K
11:51 19.46 19.47 19.46 19.46 9.7K
11:52 19.46 19.46 19.45 19.45 2.2K
11:53 19.45 19.46 19.44 19.46 1.9K
11:54 19.45 19.46 19.45 19.46 1.4K
11:55 19.46 19.46 19.45 19.46 1.0K
11:56 19.44 19.46 19.44 19.45 1.3K
11:57 19.45 19.47 19.45 19.46 11.8K
11:58 19.46 19.47 19.45 19.46 2.8K
11:59 19.46 19.46 19.45 19.45 0.7K
12:00 19.46 19.46 19.44 19.45 5.5K
12:01 19.44 19.45 19.44 19.45 1.2K
12:02 19.45 19.45 19.44 19.44 2.0K
12:03 19.44 19.44 19.43 19.43 1.8K
12:04 19.42 19.43 19.42 19.43 3.7K
12:05 19.43 19.44 19.43 19.44 1.5K
12:06 19.44 19.44 19.43 19.44 2.1K
12:07 19.45 19.45 19.45 19.45 0.8K
12:08 19.45 19.45 19.45 19.46 0.9K
12:09 19.46 19.46 19.46 19.46 1.9K
12:10 19.46 19.47 19.44 19.44 17.1K
12:11 19.45 19.45 19.44 19.45 2.6K
12:12 19.45 19.45 19.45 19.45 0.3K
12:13 19.43 19.43 19.43 19.43 0.3K
12:14 19.43 19.43 19.43 19.43 3.0K
12:15 19.44 19.44 19.44 19.43 1.0K
12:16 19.44 19.44 19.44 19.44 0.7K
12:17 19.43 19.44 19.43 19.43 2.6K
12:18 19.43 19.43 19.43 19.43 2.1K
12:19 19.44 19.44 19.43 19.44 1.3K
12:20 19.44 19.44 19.43 19.44 1.1K
12:21 19.44 19.44 19.44 19.44 0.4K
12:22 19.44 19.44 19.44 19.44 0.6K
12:23 19.44 19.45 19.44 19.45 1.9K
12:24 19.45 19.45 19.44 19.43 5.9K
12:25 19.44 19.44 19.40 19.40 4.7K
12:26 19.33 19.34 19.30 19.30 4.8K
12:27 19.27 19.27 19.27 19.27 1.4K
12:28 19.27 19.28 19.27 19.28 4.4K
12:29 19.28 19.28 19.28 19.28 0.5K
12:30 19.28 19.28 19.27 19.27 0.5K
12:31 19.27 19.27 19.25 19.26 1.3K
12:32 19.26 19.28 19.26 19.27 2.9K
12:33 19.27 19.28 19.26 19.26 1.9K
12:34 19.27 19.27 19.26 19.27 0.6K
12:35 19.28 19.28 19.26 19.26 1.4K
12:36 19.26 19.26 19.24 19.25 4.7K
12:37 19.26 19.26 19.25 19.25 1.2K
12:38 19.25 19.25 19.25 19.25 0.4K
12:39 19.26 19.26 19.25 19.25 0.5K
12:40 19.26 19.26 19.22 19.24 2.7K
12:41 19.24 19.24 19.21 19.22 3.4K
12:42 19.23 19.23 19.22 19.21 3.2K
12:43 19.21 19.22 19.21 19.22 3.3K
12:44 19.22 19.22 19.22 19.22 1.2K
12:45 19.22 19.22 19.19 19.20 5.6K
12:46 19.19 19.21 19.19 19.20 3.0K
12:47 19.21 19.21 19.21 19.21 0.3K
12:48 19.20 19.20 19.20 19.20 1.2K
12:49 19.20 19.20 19.19 19.19 2.9K
12:50 19.20 19.20 19.19 19.19 0.4K
12:51 19.20 19.20 19.19 19.20 1.1K
12:52 19.19 19.21 19.19 19.21 1.9K
12:53 19.23 19.23 19.23 19.23 2.8K
12:54 19.22 19.23 19.21 19.23 1.3K
12:55 19.23 19.23 19.23 19.23 0.2K
12:56 19.23 19.24 19.23 19.24 2.6K
12:57 19.23 19.23 19.21 19.22 2.9K
12:58 19.22 19.22 19.21 19.21 1.5K
12:59 19.21 19.22 19.21 19.22 1.5K
13:00 19.23 19.24 19.22 19.24 4.0K
13:01 19.23 19.25 19.23 19.24 7.9K
13:02 19.25 19.25 19.24 19.24 7.5K
13:03 19.23 19.23 19.23 19.23 0.6K
13:04 19.21 19.22 19.21 19.22 1.8K
13:05 19.21 19.22 19.21 19.22 1.9K
13:06 19.21 19.22 19.21 19.22 0.5K
13:07 19.22 19.22 19.20 19.20 5.0K
13:08 19.20 19.20 19.20 19.20 1.6K
13:09 19.21 19.21 19.19 19.20 0.6K
13:10 19.20 19.20 19.19 19.19 0.6K
13:11 19.20 19.20 19.19 19.19 1.4K
13:12 19.20 19.20 19.19 19.19 3.4K
13:13 19.18 19.18 19.18 19.18 0.5K
13:14 19.18 19.18 19.15 19.15 2.0K
13:15 19.17 19.17 19.17 19.17 4.8K
13:16 19.17 19.17 19.15 19.15 1.1K
13:17 19.16 19.16 19.15 19.15 3.3K
13:18 19.15 19.16 19.14 19.14 1.9K
13:19 19.14 19.14 19.13 19.13 0.6K
13:20 19.13 19.13 19.13 19.13 1.1K
13:21 19.13 19.15 19.13 19.15 6.8K
13:22 19.16 19.17 19.16 19.17 2.7K
13:24 19.17 19.17 19.16 19.17 3.4K
13:25 19.18 19.18 19.18 19.18 1.5K
13:26 19.18 19.19 19.18 19.18 0.7K
13:27 19.17 19.18 19.17 19.18 0.8K
13:28 19.18 19.18 19.18 19.18 1.6K
13:29 19.16 19.18 19.16 19.18 0.8K
13:30 19.18 19.18 19.17 19.18 1.7K
13:32 19.19 19.19 19.19 19.18 0.9K
13:33 19.18 19.18 19.17 19.17 0.9K
13:34 19.18 19.18 19.17 19.17 0.8K
13:35 19.18 19.18 19.17 19.17 2.5K
13:36 19.18 19.18 19.17 19.17 0.8K
13:37 19.17 19.19 19.17 19.18 5.1K
13:38 19.18 19.18 19.17 19.17 1.3K
13:39 19.18 19.18 19.18 19.18 0.4K
13:40 19.17 19.17 19.16 19.16 1.5K
13:41 19.16 19.17 19.16 19.17 1.4K
13:42 19.16 19.16 19.15 19.16 0.5K
13:43 19.16 19.16 19.15 19.15 0.6K
13:44 19.15 19.15 19.14 19.15 3.8K
13:45 19.17 19.17 19.14 19.14 2.5K
13:46 19.14 19.14 19.13 19.14 0.9K
13:47 19.13 19.14 19.13 19.14 0.9K
13:48 19.13 19.14 19.13 19.14 0.3K
13:49 19.14 19.14 19.13 19.13 0.7K
13:50 19.13 19.16 19.13 19.16 18.0K
13:51 19.15 19.15 19.13 19.13 10.1K
13:52 19.14 19.14 19.13 19.13 2.7K
13:53 19.12 19.14 19.12 19.14 2.7K
13:54 19.15 19.15 19.15 19.15 1.7K
13:55 19.14 19.14 19.13 19.13 1.1K
13:56 19.14 19.16 19.14 19.16 2.4K
13:57 19.17 19.17 19.17 19.17 0.4K
13:58 19.16 19.16 19.16 19.16 0.5K
13:59 19.16 19.16 19.16 19.16 0.4K
14:00 19.17 19.17 19.16 19.16 1.3K
14:01 19.17 19.17 19.16 19.17 1.8K
14:02 19.18 19.18 19.18 19.18 3.2K
14:03 19.17 19.17 19.16 19.16 3.2K
14:04 19.15 19.16 19.14 19.16 2.6K
14:05 19.16 19.16 19.16 19.16 1.7K
14:06 19.17 19.17 19.17 19.17 0.2K
14:07 19.16 19.17 19.15 19.17 1.0K
14:08 19.15 19.16 19.13 19.13 7.0K
14:09 19.15 19.15 19.13 19.13 10.3K
14:10 19.13 19.13 19.13 19.13 1.4K
14:11 19.13 19.14 19.12 19.12 4.1K
14:12 19.12 19.14 19.12 19.14 1.8K
14:13 19.15 19.16 19.15 19.16 3.0K
14:14 19.16 19.17 19.16 19.17 0.9K
14:15 19.17 19.17 19.17 19.17 1.3K
14:16 19.18 19.18 19.17 19.17 3.5K
14:17 19.18 19.18 19.17 19.17 0.6K
14:18 19.17 19.17 19.17 19.17 0.7K
14:19 19.20 19.20 19.20 19.20 2.5K
14:20 19.20 19.20 19.18 19.18 1.0K
14:21 19.20 19.21 19.19 19.21 2.6K
14:22 19.22 19.22 19.22 19.22 5.1K
14:24 19.20 19.21 19.20 19.20 0.4K
14:25 19.22 19.22 19.20 19.21 0.7K
14:26 19.22 19.22 19.22 19.22 1.4K
14:27 19.21 19.21 19.21 19.21 0.2K
14:28 19.21 19.21 19.21 19.21 0.9K
14:29 19.21 19.21 19.20 19.20 2.0K
14:30 19.22 19.22 19.22 19.22 1.5K
14:31 19.22 19.22 19.21 19.21 5.6K
14:32 19.21 19.21 19.20 19.20 0.8K
14:33 19.21 19.21 19.21 19.20 0.5K
14:34 19.20 19.20 19.20 19.21 0.4K
14:35 19.21 19.21 19.21 19.20 2.8K
14:36 19.21 19.21 19.20 19.21 1.7K
14:37 19.22 19.22 19.21 19.20 1.0K
14:38 19.21 19.21 19.20 19.20 0.8K
14:39 19.20 19.20 19.20 19.20 0.4K
14:40 19.20 19.20 19.20 19.20 1.9K
14:41 19.20 19.20 19.20 19.20 0.7K
14:42 19.20 19.20 19.20 19.20 0.5K
14:43 19.21 19.21 19.21 19.20 0.3K
14:44 19.21 19.23 19.21 19.22 6.4K
14:45 19.22 19.22 19.21 19.21 0.2K
14:46 19.22 19.22 19.22 19.21 1.3K
14:47 19.22 19.22 19.21 19.22 1.6K
14:48 19.22 19.22 19.22 19.22 1.4K
14:49 19.22 19.22 19.21 19.21 1.1K
14:50 19.21 19.21 19.21 19.20 1.0K
14:51 19.21 19.21 19.21 19.21 2.0K
14:52 19.22 19.23 19.22 19.23 6.5K
14:53 19.23 19.23 19.23 19.23 0.4K
14:54 19.23 19.23 19.22 19.22 2.2K
14:55 19.23 19.23 19.23 19.23 3.7K
14:56 19.24 19.24 19.24 19.24 3.6K
14:57 19.23 19.23 19.23 19.23 1.2K
14:58 19.23 19.24 19.23 19.24 0.4K
14:59 19.24 19.24 19.24 19.24 1.0K
15:00 19.24 19.24 19.24 19.24 1.0K
15:01 19.25 19.25 19.24 19.24 2.8K
15:02 19.24 19.24 19.23 19.24 0.9K
15:03 19.24 19.24 19.23 19.23 0.4K
15:04 19.23 19.24 19.22 19.22 1.7K
15:05 19.23 19.23 19.22 19.22 5.6K
15:06 19.23 19.23 19.22 19.22 4.3K
15:07 19.20 19.20 19.20 19.20 0.7K
15:08 19.20 19.20 19.19 19.19 6.5K
15:09 19.18 19.18 19.18 19.18 0.3K
15:10 19.19 19.19 19.19 19.18 1.1K
15:11 19.18 19.20 19.18 19.20 4.5K
15:12 19.20 19.20 19.19 19.18 2.0K
15:13 19.18 19.18 19.18 19.18 1.2K
15:14 19.18 19.18 19.17 19.17 2.2K
15:15 19.18 19.18 19.17 19.17 3.0K
15:16 19.17 19.18 19.17 19.18 2.6K
15:17 19.18 19.18 19.15 19.15 2.9K
15:18 19.15 19.15 19.15 19.15 0.2K
15:19 19.16 19.16 19.16 19.16 1.3K
15:20 19.16 19.17 19.16 19.17 4.5K
15:21 19.17 19.17 19.17 19.17 0.8K
15:22 19.18 19.18 19.18 19.18 5.1K
15:23 19.18 19.18 19.18 19.18 1.4K
15:24 19.18 19.18 19.16 19.17 3.2K
15:25 19.18 19.18 19.18 19.18 1.1K
15:26 19.16 19.18 19.16 19.18 3.7K
15:27 19.18 19.18 19.17 19.17 0.9K
15:28 19.18 19.18 19.17 19.18 0.7K
15:29 19.17 19.17 19.16 19.17 4.9K
15:30 19.18 19.23 19.18 19.22 17.4K
15:31 19.22 19.22 19.22 19.22 5.0K
15:32 19.22 19.22 19.21 19.21 2.2K
15:33 19.20 19.21 19.20 19.21 2.8K
15:34 19.21 19.23 19.21 19.23 7.4K
15:35 19.23 19.24 19.22 19.24 6.0K
15:36 19.24 19.25 19.24 19.24 3.7K
15:37 19.24 19.24 19.22 19.22 7.7K
15:38 19.21 19.21 19.18 19.18 5.3K
15:39 19.19 19.22 19.18 19.22 7.5K
15:40 19.22 19.22 19.22 19.22 3.3K
15:41 19.20 19.22 19.20 19.22 4.5K
15:42 19.22 19.23 19.22 19.22 5.3K
15:43 19.23 19.23 19.23 19.23 1.4K
15:44 19.22 19.23 19.22 19.22 6.3K
15:45 19.23 19.23 19.22 19.23 7.4K
15:46 19.23 19.25 19.21 19.22 28.6K
15:47 19.24 19.24 19.23 19.23 2.3K
15:48 19.24 19.24 19.23 19.24 2.7K
15:49 19.22 19.23 19.22 19.23 4.3K
15:50 19.23 19.25 19.22 19.25 18.4K
15:51 19.25 19.25 19.24 19.25 5.6K
15:52 19.24 19.27 19.24 19.26 14.5K
15:53 19.26 19.27 19.26 19.26 8.0K
15:54 19.25 19.27 19.25 19.27 14.2K
15:55 19.27 19.28 19.25 19.26 20.0K
15:56 19.25 19.26 19.24 19.25 29.4K
15:57 19.25 19.26 19.25 19.26 24.1K
15:58 19.26 19.27 19.25 19.25 36.4K
15:59 19.25 19.29 19.25 19.27 243.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available