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 19.65 19.69 19.47 19.65 309.7K
09:33 19.56 19.65 19.44 19.65 155.1K
09:34 19.51 19.51 19.46 19.48 96.6K
09:35 19.49 19.49 19.49 19.49 4.5K
09:36 19.48 19.52 19.48 19.50 4.9K
09:38 19.49 19.56 19.49 19.52 31.9K
09:39 19.50 19.50 19.50 19.50 0.7K
09:40 19.49 19.49 19.49 19.49 1.4K
09:41 19.50 19.56 19.48 19.56 6.6K
09:42 19.57 19.61 19.57 19.59 6.0K
09:43 19.56 19.56 19.56 19.56 3.4K
09:44 19.56 19.61 19.56 19.60 9.4K
09:45 19.59 19.59 19.59 19.59 9.3K
09:46 19.58 19.59 19.53 19.52 5.2K
09:47 19.53 19.53 19.53 19.52 1.4K
09:48 19.53 19.53 19.53 19.52 16.5K
09:49 19.53 19.53 19.53 19.52 2.9K
09:50 19.49 19.50 19.48 19.48 5.8K
09:51 19.47 19.47 19.45 19.46 1.3K
09:52 19.46 19.46 19.44 19.43 9.4K
09:54 19.42 19.46 19.42 19.46 8.2K
09:55 19.47 19.47 19.45 19.45 4.3K
09:56 19.46 19.49 19.46 19.47 4.7K
09:57 19.47 19.48 19.47 19.48 2.3K
09:58 19.46 19.46 19.45 19.46 57.2K
09:59 19.45 19.45 19.42 19.42 7.0K
10:00 19.42 19.45 19.42 19.45 3.7K
10:01 19.45 19.50 19.45 19.50 13.6K
10:02 19.49 19.49 19.48 19.48 1.3K
10:03 19.48 19.50 19.48 19.49 9.0K
10:04 19.48 19.48 19.44 19.44 5.1K
10:05 19.43 19.43 19.43 19.43 5.2K
10:06 19.44 19.44 19.44 19.44 3.9K
10:07 19.44 19.44 19.42 19.42 3.5K
10:08 19.42 19.44 19.41 19.44 6.0K
10:09 19.45 19.47 19.45 19.47 2.8K
10:10 19.47 19.48 19.46 19.48 4.9K
10:11 19.49 19.50 19.49 19.49 16.7K
10:12 19.50 19.51 19.50 19.51 9.8K
10:13 19.51 19.52 19.50 19.50 18.0K
10:14 19.50 19.50 19.50 19.50 6.4K
10:15 19.49 19.49 19.46 19.46 2.6K
10:16 19.45 19.46 19.45 19.46 3.3K
10:17 19.45 19.45 19.45 19.46 1.6K
10:18 19.46 19.46 19.44 19.44 1.3K
10:19 19.44 19.45 19.43 19.44 3.1K
10:20 19.44 19.44 19.44 19.43 1.6K
10:21 19.43 19.44 19.43 19.43 5.2K
10:22 19.45 19.45 19.44 19.43 3.5K
10:23 19.43 19.43 19.42 19.42 3.7K
10:24 19.43 19.45 19.43 19.45 12.5K
10:25 19.45 19.45 19.44 19.45 3.0K
10:26 19.46 19.47 19.46 19.47 2.9K
10:27 19.47 19.47 19.46 19.46 5.2K
10:28 19.46 19.46 19.46 19.46 0.9K
10:29 19.46 19.47 19.46 19.47 1.3K
10:30 19.47 19.47 19.46 19.45 7.0K
10:31 19.44 19.45 19.44 19.45 3.0K
10:32 19.45 19.46 19.44 19.46 5.1K
10:33 19.45 19.45 19.45 19.45 1.6K
10:35 19.45 19.45 19.44 19.43 5.5K
10:36 19.43 19.43 19.42 19.42 2.4K
10:37 19.42 19.42 19.42 19.42 0.3K
10:38 19.44 19.45 19.43 19.43 6.9K
10:41 19.42 19.42 19.41 19.41 11.2K
10:42 19.39 19.39 19.38 19.38 2.9K
10:43 19.38 19.38 19.36 19.36 0.6K
10:44 19.36 19.36 19.36 19.36 5.2K
10:45 19.35 19.41 19.35 19.41 14.6K
10:46 19.40 19.40 19.40 19.40 0.6K
10:47 19.40 19.44 19.40 19.44 10.0K
10:48 19.48 19.48 19.42 19.42 10.7K
10:50 19.44 19.45 19.44 19.45 6.8K
10:51 19.44 19.44 19.41 19.44 13.2K
10:52 19.44 19.47 19.44 19.44 12.9K
10:53 19.45 19.45 19.45 19.45 3.8K
10:54 19.44 19.44 19.44 19.43 2.2K
10:55 19.43 19.45 19.43 19.44 5.0K
10:57 19.42 19.42 19.42 19.42 3.5K
10:58 19.41 19.41 19.41 19.41 1.0K
10:59 19.41 19.41 19.40 19.40 1.3K
11:00 19.41 19.41 19.40 19.40 4.4K
11:01 19.39 19.39 19.37 19.37 5.8K
11:02 19.38 19.41 19.38 19.41 7.5K
11:03 19.40 19.40 19.39 19.39 0.7K
11:05 19.37 19.38 19.37 19.38 4.0K
11:06 19.39 19.39 19.37 19.37 2.1K
11:07 19.35 19.35 19.32 19.32 8.4K
11:08 19.33 19.33 19.33 19.33 0.4K
11:09 19.33 19.33 19.33 19.33 2.1K
11:10 19.33 19.33 19.33 19.33 1.9K
11:11 19.33 19.33 19.32 19.32 0.9K
11:12 19.33 19.34 19.32 19.32 12.8K
11:13 19.32 19.32 19.31 19.32 1.9K
11:14 19.32 19.32 19.32 19.32 0.3K
11:15 19.31 19.36 19.31 19.36 8.5K
11:16 19.35 19.35 19.35 19.35 1.0K
11:17 19.34 19.34 19.34 19.34 2.7K
11:18 19.34 19.34 19.34 19.34 0.7K
11:19 19.35 19.35 19.35 19.35 6.8K
11:20 19.38 19.41 19.38 19.40 12.1K
11:21 19.39 19.39 19.39 19.39 3.8K
11:23 19.41 19.42 19.41 19.42 9.5K
11:24 19.42 19.44 19.42 19.44 11.0K
11:25 19.43 19.43 19.43 19.43 2.4K
11:26 19.44 19.44 19.44 19.44 0.3K
11:27 19.41 19.42 19.41 19.42 5.1K
11:28 19.42 19.42 19.42 19.42 4.4K
11:29 19.41 19.41 19.41 19.41 1.3K
11:30 19.42 19.42 19.41 19.41 1.3K
11:31 19.41 19.41 19.41 19.41 1.6K
11:32 19.40 19.40 19.40 19.40 3.0K
11:33 19.40 19.40 19.40 19.40 3.7K
11:35 19.39 19.39 19.39 19.39 6.8K
11:36 19.42 19.42 19.41 19.41 8.1K
11:37 19.41 19.41 19.41 19.41 0.4K
11:38 19.42 19.42 19.42 19.42 3.4K
11:39 19.42 19.42 19.40 19.40 11.3K
11:40 19.40 19.41 19.40 19.41 2.2K
11:41 19.41 19.44 19.41 19.44 7.0K
11:42 19.45 19.49 19.45 19.49 9.8K
11:43 19.48 19.50 19.48 19.48 13.3K
11:44 19.48 19.48 19.48 19.48 3.2K
11:45 19.49 19.49 19.49 19.49 4.9K
11:46 19.49 19.49 19.47 19.47 6.6K
11:47 19.46 19.46 19.46 19.46 0.6K
11:48 19.45 19.47 19.45 19.47 6.0K
11:49 19.46 19.46 19.46 19.46 0.6K
11:50 19.46 19.46 19.46 19.46 0.9K
11:51 19.46 19.46 19.46 19.46 0.6K
11:52 19.47 19.47 19.46 19.46 2.6K
11:53 19.47 19.47 19.47 19.47 0.9K
11:54 19.48 19.48 19.48 19.48 7.4K
11:55 19.48 19.48 19.48 19.48 0.1K
11:56 19.48 19.48 19.48 19.48 1.4K
11:57 19.48 19.48 19.48 19.48 0.2K
11:58 19.47 19.48 19.45 19.46 14.0K
12:00 19.46 19.46 19.46 19.46 1.6K
12:01 19.45 19.45 19.45 19.45 2.6K
12:02 19.45 19.45 19.45 19.45 5.2K
12:03 19.46 19.46 19.46 19.45 2.0K
12:04 19.46 19.46 19.46 19.46 0.6K
12:05 19.47 19.47 19.47 19.47 3.2K
12:06 19.47 19.49 19.47 19.49 2.9K
12:07 19.48 19.49 19.48 19.49 6.6K
12:08 19.49 19.49 19.49 19.49 3.3K
12:09 19.50 19.51 19.50 19.51 21.6K
12:10 19.51 19.51 19.49 19.51 1.9K
12:11 19.51 19.51 19.49 19.49 4.4K
12:12 19.53 19.53 19.53 19.52 4.8K
12:13 19.53 19.53 19.53 19.53 5.3K
12:15 19.54 19.55 19.54 19.55 4.1K
12:17 19.54 19.56 19.54 19.56 4.7K
12:18 19.56 19.56 19.56 19.56 0.1K
12:19 19.56 19.57 19.56 19.57 5.5K
12:20 19.56 19.56 19.54 19.54 6.7K
12:21 19.54 19.54 19.54 19.54 1.9K
12:22 19.56 19.58 19.56 19.57 11.5K
12:24 19.58 19.60 19.58 19.60 3.0K
12:25 19.59 19.60 19.59 19.60 6.5K
12:26 19.60 19.60 19.60 19.60 6.0K
12:27 19.60 19.60 19.59 19.59 2.6K
12:28 19.60 19.60 19.60 19.60 0.9K
12:29 19.60 19.60 19.60 19.60 5.5K
12:30 19.60 19.60 19.60 19.60 0.8K
12:31 19.60 19.61 19.60 19.60 8.2K
12:32 19.61 19.61 19.59 19.59 6.5K
12:33 19.59 19.59 19.59 19.59 0.7K
12:34 19.58 19.58 19.58 19.58 0.9K
12:35 19.59 19.59 19.58 19.58 5.0K
12:36 19.59 19.59 19.58 19.58 100.5K
12:37 19.58 19.58 19.58 19.58 1.7K
12:38 19.58 19.59 19.58 19.59 5.0K
12:39 19.58 19.58 19.57 19.58 4.0K
12:40 19.59 19.59 19.58 19.58 3.7K
12:41 19.58 19.59 19.57 19.57 8.4K
12:42 19.57 19.57 19.56 19.57 9.4K
12:43 19.57 19.57 19.57 19.57 0.3K
12:44 19.56 19.56 19.56 19.56 2.4K
12:45 19.56 19.59 19.56 19.59 10.7K
12:47 19.58 19.59 19.58 19.59 5.8K
12:48 19.58 19.59 19.58 19.58 6.6K
12:49 19.58 19.58 19.58 19.58 0.6K
12:50 19.58 19.60 19.58 19.59 16.2K
12:51 19.60 19.60 19.60 19.60 6.8K
12:52 19.60 19.62 19.60 19.62 16.6K
12:53 19.62 19.62 19.62 19.61 3.4K
12:54 19.62 19.63 19.62 19.61 15.7K
12:55 19.62 19.63 19.62 19.63 3.7K
12:56 19.63 19.63 19.63 19.63 1.7K
12:57 19.63 19.63 19.63 19.63 0.3K
12:58 19.64 19.64 19.64 19.64 8.1K
12:59 19.64 19.64 19.62 19.62 6.7K
13:00 19.62 19.62 19.62 19.62 2.3K
13:01 19.62 19.63 19.62 19.63 2.6K
13:03 19.64 19.64 19.64 19.64 4.9K
13:04 19.64 19.65 19.63 19.65 4.8K
13:05 19.64 19.64 19.64 19.64 5.1K
13:06 19.62 19.62 19.62 19.62 3.7K
13:07 19.62 19.62 19.62 19.62 2.1K
13:08 19.62 19.62 19.62 19.62 0.9K
13:10 19.63 19.63 19.63 19.63 7.7K
13:11 19.64 19.64 19.64 19.64 0.3K
13:12 19.64 19.64 19.64 19.64 1.3K
13:13 19.64 19.66 19.64 19.66 6.1K
13:14 19.65 19.65 19.64 19.64 6.7K
13:15 19.62 19.62 19.62 19.62 1.2K
13:16 19.62 19.62 19.62 19.61 0.3K
13:17 19.62 19.63 19.62 19.63 2.9K
13:18 19.63 19.63 19.63 19.63 1.8K
13:19 19.62 19.62 19.62 19.61 4.7K
13:20 19.61 19.61 19.61 19.61 3.8K
13:21 19.61 19.61 19.61 19.61 4.3K
13:22 19.60 19.60 19.60 19.60 2.1K
13:23 19.60 19.60 19.60 19.60 0.2K
13:24 19.59 19.60 19.59 19.60 9.0K
13:25 19.60 19.60 19.60 19.60 1.1K
13:26 19.60 19.62 19.60 19.60 10.1K
13:27 19.58 19.59 19.58 19.58 2.6K
13:28 19.59 19.59 19.59 19.59 0.9K
13:29 19.59 19.60 19.59 19.60 2.5K
13:30 19.59 19.59 19.59 19.59 4.2K
13:31 19.60 19.60 19.60 19.60 0.3K
13:32 19.59 19.59 19.59 19.59 4.1K
13:33 19.59 19.59 19.58 19.59 4.3K
13:34 19.59 19.59 19.58 19.58 0.8K
13:35 19.58 19.59 19.58 19.59 1.0K
13:36 19.59 19.59 19.59 19.59 10.4K
13:38 19.59 19.59 19.57 19.57 8.0K
13:39 19.57 19.58 19.57 19.58 4.3K
13:41 19.58 19.58 19.57 19.57 3.9K
13:42 19.58 19.58 19.58 19.58 1.0K
13:43 19.58 19.58 19.57 19.57 0.5K
13:44 19.58 19.58 19.58 19.58 8.9K
13:46 19.58 19.59 19.57 19.59 2.6K
13:47 19.59 19.59 19.59 19.59 0.6K
13:48 19.59 19.59 19.59 19.59 3.1K
13:49 19.58 19.59 19.58 19.58 11.5K
13:50 19.58 19.58 19.58 19.58 2.3K
13:51 19.58 19.58 19.57 19.57 7.0K
13:52 19.57 19.57 19.57 19.57 3.8K
13:54 19.57 19.57 19.57 19.57 0.6K
13:55 19.56 19.56 19.54 19.54 18.7K
13:56 19.54 19.54 19.54 19.54 2.2K
13:57 19.53 19.53 19.50 19.50 28.3K
13:58 19.49 19.49 19.49 19.49 2.0K
13:59 19.48 19.48 19.47 19.47 8.1K
14:00 19.47 19.47 19.47 19.47 1.5K
14:01 19.46 19.46 19.46 19.46 6.2K
14:02 19.45 19.45 19.43 19.43 10.1K
14:03 19.43 19.43 19.41 19.43 7.0K
14:04 19.43 19.43 19.42 19.42 11.4K
14:05 19.42 19.42 19.41 19.41 1.8K
14:06 19.41 19.43 19.40 19.43 11.9K
14:07 19.42 19.42 19.42 19.42 1.7K
14:08 19.41 19.41 19.41 19.41 1.8K
14:09 19.40 19.40 19.39 19.40 14.1K
14:10 19.40 19.40 19.37 19.37 6.7K
14:12 19.37 19.37 19.36 19.36 4.7K
14:13 19.38 19.38 19.36 19.36 1.8K
14:14 19.37 19.37 19.37 19.37 5.4K
14:15 19.37 19.37 19.37 19.37 3.2K
14:16 19.37 19.37 19.37 19.36 0.9K
14:17 19.37 19.37 19.37 19.36 8.2K
14:18 19.37 19.38 19.37 19.38 6.4K
14:19 19.39 19.39 19.39 19.39 0.6K
14:20 19.39 19.40 19.39 19.40 7.1K
14:21 19.39 19.39 19.39 19.39 3.4K
14:23 19.38 19.39 19.37 19.39 7.7K
14:25 19.39 19.39 19.39 19.39 2.8K
14:26 19.40 19.40 19.40 19.40 7.0K
14:27 19.40 19.41 19.40 19.41 2.3K
14:28 19.41 19.41 19.40 19.40 0.4K
14:29 19.41 19.42 19.41 19.42 3.7K
14:31 19.42 19.42 19.42 19.42 2.1K
14:33 19.42 19.42 19.40 19.40 5.9K
14:34 19.41 19.41 19.41 19.41 1.4K
14:35 19.41 19.42 19.41 19.42 5.5K
14:36 19.41 19.41 19.41 19.41 7.2K
14:37 19.40 19.40 19.39 19.39 6.0K
14:38 19.39 19.39 19.39 19.39 0.5K
14:39 19.40 19.42 19.40 19.42 16.5K
14:40 19.41 19.41 19.41 19.41 1.0K
14:41 19.41 19.41 19.40 19.40 25.2K
14:42 19.39 19.39 19.38 19.38 1.5K
14:43 19.38 19.38 19.37 19.37 59.9K
14:44 19.37 19.38 19.37 19.38 17.3K
14:45 19.38 19.38 19.38 19.38 18.1K
14:46 19.38 19.40 19.37 19.40 28.3K
14:47 19.40 19.40 19.40 19.40 1.9K
14:48 19.39 19.39 19.39 19.39 0.5K
14:49 19.40 19.41 19.40 19.41 8.3K
14:50 19.41 19.41 19.41 19.41 3.4K
14:51 19.41 19.41 19.41 19.41 3.0K
14:54 19.40 19.40 19.40 19.40 0.7K
14:55 19.40 19.40 19.40 19.40 2.1K
14:56 19.40 19.40 19.40 19.40 1.6K
14:57 19.40 19.43 19.40 19.43 21.4K
14:58 19.43 19.43 19.43 19.43 0.7K
14:59 19.44 19.44 19.44 19.44 2.5K
15:00 19.43 19.43 19.40 19.40 17.7K
15:01 19.40 19.40 19.36 19.36 14.6K
15:02 19.36 19.40 19.36 19.38 23.9K
15:03 19.39 19.40 19.38 19.40 8.3K
15:04 19.39 19.40 19.39 19.40 7.6K
15:07 19.40 19.40 19.39 19.39 15.5K
15:08 19.40 19.40 19.40 19.40 4.5K
15:10 19.39 19.39 19.39 19.39 6.7K
15:11 19.37 19.38 19.37 19.38 8.7K
15:12 19.39 19.39 19.39 19.39 1.1K
15:13 19.39 19.39 19.39 19.39 3.1K
15:14 19.39 19.39 19.38 19.38 1.4K
15:15 19.39 19.39 19.37 19.38 11.7K
15:16 19.37 19.38 19.37 19.38 101.9K
15:17 19.38 19.40 19.38 19.40 110.0K
15:18 19.40 19.40 19.40 19.40 0.5K
15:19 19.40 19.40 19.40 19.40 7.8K
15:20 19.40 19.40 19.40 19.40 9.7K
15:21 19.39 19.39 19.39 19.39 2.9K
15:22 19.38 19.38 19.38 19.38 2.7K
15:23 19.37 19.38 19.37 19.37 5.9K
15:24 19.38 19.39 19.38 19.38 0.0K
15:25 19.38 19.38 19.38 19.38 0.0K
15:26 19.38 19.38 19.38 19.38 0.0K
15:27 19.39 19.40 19.39 19.39 0.0K
15:28 19.40 19.40 19.40 19.40 0.0K
15:29 19.40 19.41 19.40 19.41 0.0K
15:30 19.41 19.42 19.39 19.42 0.0K
15:31 19.42 19.42 19.42 19.42 0.0K
15:32 19.42 19.42 19.41 19.41 0.0K
15:33 19.42 19.43 19.42 19.43 0.0K
15:34 19.43 19.43 19.42 19.43 0.0K
15:35 19.42 19.43 19.42 19.42 2.8K
15:36 19.44 19.44 19.44 19.43 14.1K
15:37 19.43 19.43 19.41 19.41 7.6K
15:38 19.41 19.42 19.40 19.42 13.3K
15:39 19.41 19.42 19.40 19.41 3.4K
15:40 19.41 19.41 19.41 19.41 11.1K
15:41 19.41 19.42 19.40 19.42 10.6K
15:42 19.42 19.42 19.41 19.42 11.8K
15:43 19.42 19.42 19.41 19.41 7.3K
15:44 19.40 19.40 19.38 19.38 26.7K
15:45 19.38 19.39 19.38 19.39 13.3K
15:46 19.38 19.38 19.37 19.38 4.7K
15:47 19.38 19.38 19.37 19.36 17.1K
15:48 19.37 19.37 19.37 19.36 7.7K
15:49 19.37 19.37 19.33 19.33 26.7K
15:50 19.33 19.35 19.33 19.35 25.5K
15:51 19.37 19.37 19.35 19.36 37.5K
15:52 19.37 19.37 19.37 19.36 13.8K
15:53 19.37 19.38 19.37 19.38 18.5K
15:54 19.38 19.39 19.38 19.39 8.3K
15:55 19.38 19.42 19.38 19.39 83.0K
15:56 19.40 19.43 19.40 19.42 43.2K
15:57 19.42 19.44 19.42 19.44 50.3K
15:58 19.43 19.43 19.42 19.43 50.0K
15:59 19.42 19.43 19.41 19.41 805.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available