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 19.48 19.48 19.42 19.42 11.6K
09:31 19.37 19.37 19.37 19.37 0.4K
09:32 19.42 19.42 19.42 19.42 0.8K
09:34 19.40 19.40 19.35 19.35 2.1K
09:35 19.38 19.38 19.38 19.38 0.1K
09:36 19.35 19.35 19.35 19.35 2.5K
09:38 19.31 19.31 19.31 19.31 6.1K
09:39 19.34 19.34 19.34 19.34 2.8K
09:42 19.40 19.40 19.40 19.40 0.6K
09:43 19.40 19.40 19.40 19.40 4.3K
09:44 19.40 19.40 19.40 19.40 1.3K
09:45 19.40 19.41 19.40 19.41 2.5K
09:46 19.41 19.45 19.41 19.45 1.8K
09:47 19.45 19.45 19.45 19.45 6.3K
09:48 19.45 19.45 19.42 19.42 0.8K
09:49 19.45 19.45 19.45 19.45 1.5K
09:50 19.45 19.46 19.45 19.46 2.4K
09:51 19.43 19.44 19.42 19.44 4.1K
09:52 19.45 19.45 19.44 19.43 1.9K
09:53 19.43 19.43 19.43 19.43 3.6K
09:54 19.44 19.44 19.44 19.43 0.1K
09:55 19.44 19.44 19.44 19.43 3.3K
09:56 19.42 19.42 19.41 19.41 1.0K
09:57 19.42 19.42 19.42 19.42 1.1K
09:58 19.43 19.43 19.43 19.43 1.4K
09:59 19.43 19.43 19.40 19.40 0.8K
10:00 19.36 19.36 19.33 19.33 3.8K
10:01 19.36 19.36 19.34 19.36 2.3K
10:03 19.34 19.34 19.34 19.34 2.1K
10:04 19.35 19.35 19.35 19.35 0.5K
10:05 19.35 19.35 19.35 19.35 10.6K
10:06 19.32 19.32 19.32 19.32 3.0K
10:07 19.33 19.33 19.33 19.33 1.3K
10:08 19.32 19.32 19.32 19.32 7.2K
10:11 19.42 19.42 19.42 19.42 31.0K
10:13 19.43 19.43 19.43 19.43 0.8K
10:14 19.43 19.43 19.43 19.43 1.2K
10:15 19.45 19.48 19.45 19.45 3.5K
10:17 19.47 19.47 19.45 19.45 1.2K
10:18 19.46 19.48 19.46 19.48 0.7K
10:19 19.48 19.48 19.48 19.48 0.4K
10:20 19.48 19.48 19.48 19.48 0.2K
10:22 19.48 19.48 19.48 19.48 0.4K
10:23 19.48 19.48 19.48 19.48 0.5K
10:24 19.48 19.49 19.48 19.49 4.1K
10:25 19.49 19.49 19.49 19.49 1.0K
10:27 19.48 19.48 19.48 19.48 0.5K
10:28 19.48 19.48 19.48 19.48 0.6K
10:29 19.49 19.51 19.49 19.51 1.6K
10:30 19.50 19.50 19.50 19.50 2.8K
10:32 19.50 19.50 19.50 19.50 1.7K
10:34 19.50 19.50 19.50 19.50 0.6K
10:35 19.50 19.50 19.50 19.50 0.9K
10:36 19.47 19.47 19.47 19.47 5.2K
10:37 19.46 19.46 19.46 19.45 0.8K
10:38 19.43 19.44 19.43 19.44 0.8K
10:39 19.42 19.43 19.42 19.43 1.7K
10:40 19.43 19.43 19.43 19.43 0.6K
10:41 19.42 19.42 19.42 19.42 0.3K
10:42 19.43 19.43 19.42 19.42 1.1K
10:43 19.42 19.43 19.42 19.43 2.2K
10:45 19.44 19.44 19.43 19.44 1.3K
10:46 19.41 19.41 19.41 19.41 2.5K
10:47 19.41 19.44 19.41 19.43 4.1K
10:48 19.43 19.43 19.43 19.43 0.2K
10:50 19.42 19.42 19.41 19.41 2.0K
10:52 19.42 19.42 19.42 19.42 1.0K
10:53 19.43 19.44 19.43 19.43 1.7K
10:56 19.41 19.41 19.41 19.41 3.6K
10:57 19.42 19.42 19.42 19.42 1.2K
10:58 19.43 19.43 19.43 19.43 0.6K
10:59 19.43 19.43 19.43 19.43 1.3K
11:00 19.42 19.42 19.42 19.42 0.5K
11:01 19.43 19.43 19.41 19.41 2.1K
11:02 19.42 19.42 19.41 19.41 1.3K
11:03 19.42 19.42 19.42 19.42 0.3K
11:04 19.42 19.44 19.41 19.44 2.7K
11:06 19.42 19.42 19.42 19.42 2.9K
11:08 19.41 19.41 19.40 19.40 2.2K
11:09 19.41 19.41 19.39 19.39 4.3K
11:11 19.39 19.39 19.39 19.39 0.8K
11:12 19.40 19.40 19.39 19.39 1.6K
11:13 19.38 19.39 19.38 19.39 5.6K
11:14 19.34 19.34 19.34 19.34 8.1K
11:16 19.35 19.35 19.35 19.35 1.9K
11:17 19.31 19.31 19.31 19.31 1.0K
11:18 19.33 19.33 19.33 19.33 3.6K
11:20 19.34 19.34 19.34 19.34 1.6K
11:21 19.33 19.33 19.33 19.33 0.5K
11:22 19.35 19.35 19.35 19.35 2.8K
11:25 19.34 19.34 19.34 19.34 3.5K
11:27 19.35 19.35 19.35 19.35 6.9K
11:28 19.36 19.36 19.36 19.36 0.8K
11:29 19.37 19.37 19.37 19.37 1.6K
11:32 19.37 19.38 19.37 19.38 1.8K
11:33 19.38 19.38 19.38 19.38 0.4K
11:34 19.37 19.38 19.37 19.38 1.8K
11:35 19.38 19.39 19.37 19.37 3.3K
11:36 19.37 19.37 19.37 19.37 1.7K
11:39 19.38 19.38 19.38 19.38 1.4K
11:40 19.39 19.39 19.39 19.39 0.3K
11:41 19.39 19.42 19.39 19.42 14.5K
11:42 19.42 19.42 19.42 19.42 3.6K
11:43 19.40 19.40 19.40 19.40 4.7K
11:44 19.40 19.40 19.35 19.36 11.1K
11:47 19.35 19.36 19.35 19.36 2.9K
11:48 19.36 19.36 19.36 19.36 0.5K
11:49 19.35 19.35 19.35 19.35 0.2K
11:50 19.36 19.36 19.36 19.36 0.3K
11:51 19.37 19.37 19.37 19.37 3.7K
11:52 19.38 19.38 19.38 19.38 3.3K
11:53 19.38 19.38 19.38 19.38 1.4K
11:54 19.39 19.39 19.39 19.39 2.9K
11:56 19.39 19.41 19.39 19.41 2.3K
11:57 19.40 19.40 19.40 19.40 3.1K
11:58 19.40 19.40 19.40 19.40 9.6K
11:59 19.40 19.40 19.40 19.40 0.8K
12:00 19.42 19.42 19.42 19.42 2.7K
12:01 19.42 19.42 19.41 19.41 2.3K
12:02 19.40 19.40 19.40 19.40 0.4K
12:03 19.41 19.41 19.38 19.39 6.8K
12:05 19.36 19.36 19.36 19.36 1.5K
12:06 19.35 19.36 19.34 19.36 3.0K
12:07 19.36 19.36 19.35 19.35 1.5K
12:10 19.35 19.35 19.35 19.35 1.2K
12:11 19.34 19.35 19.34 19.35 3.1K
12:13 19.34 19.36 19.34 19.36 8.6K
12:14 19.37 19.37 19.37 19.37 2.4K
12:16 19.38 19.39 19.38 19.39 1.6K
12:17 19.40 19.40 19.40 19.40 1.4K
12:18 19.40 19.40 19.40 19.40 0.8K
12:20 19.41 19.41 19.40 19.40 3.6K
12:21 19.41 19.41 19.41 19.41 0.7K
12:22 19.41 19.41 19.41 19.41 0.9K
12:24 19.41 19.41 19.41 19.41 0.4K
12:25 19.41 19.43 19.41 19.42 6.5K
12:26 19.42 19.42 19.41 19.41 2.6K
12:27 19.41 19.41 19.41 19.41 2.2K
12:28 19.41 19.41 19.40 19.40 2.4K
12:29 19.40 19.40 19.40 19.40 0.2K
12:30 19.40 19.41 19.40 19.41 0.9K
12:31 19.41 19.41 19.41 19.41 2.0K
12:33 19.41 19.41 19.39 19.39 2.9K
12:35 19.39 19.39 19.39 19.39 1.7K
12:36 19.39 19.39 19.39 19.39 1.8K
12:39 19.39 19.39 19.38 19.38 1.2K
12:42 19.39 19.40 19.39 19.39 4.1K
12:44 19.39 19.39 19.39 19.39 1.2K
12:46 19.40 19.40 19.39 19.39 1.0K
12:48 19.40 19.40 19.40 19.40 1.8K
12:51 19.40 19.40 19.40 19.40 2.3K
12:52 19.40 19.40 19.40 19.40 1.8K
12:53 19.40 19.41 19.40 19.41 1.5K
12:54 19.40 19.40 19.40 19.40 6.5K
12:55 19.40 19.40 19.40 19.40 2.3K
12:58 19.39 19.39 19.39 19.39 0.2K
12:59 19.40 19.40 19.40 19.40 3.2K
13:00 19.40 19.41 19.40 19.41 3.8K
13:02 19.41 19.42 19.41 19.42 2.7K
13:04 19.42 19.45 19.42 19.45 5.9K
13:06 19.47 19.47 19.46 19.45 7.3K
13:07 19.44 19.49 19.44 19.49 6.0K
13:08 19.49 19.50 19.49 19.50 2.0K
13:09 19.50 19.50 19.50 19.50 1.6K
13:10 19.49 19.49 19.49 19.49 0.6K
13:11 19.49 19.50 19.48 19.48 3.1K
13:12 19.49 19.49 19.49 19.49 2.4K
13:14 19.49 19.49 19.49 19.49 1.2K
13:15 19.50 19.50 19.50 19.50 2.5K
13:16 19.52 19.52 19.51 19.51 1.9K
13:17 19.52 19.52 19.52 19.52 2.0K
13:18 19.52 19.52 19.52 19.52 1.1K
13:19 19.52 19.52 19.52 19.52 1.1K
13:20 19.52 19.52 19.51 19.52 4.5K
13:21 19.53 19.53 19.52 19.52 3.4K
13:22 19.53 19.53 19.52 19.53 1.3K
13:23 19.52 19.52 19.52 19.52 2.9K
13:24 19.53 19.53 19.53 19.53 1.8K
13:25 19.53 19.54 19.53 19.54 1.1K
13:26 19.54 19.55 19.53 19.55 3.4K
13:27 19.55 19.56 19.55 19.56 2.0K
13:28 19.55 19.55 19.55 19.55 4.0K
13:29 19.55 19.55 19.55 19.55 1.4K
13:30 19.55 19.55 19.55 19.55 2.4K
13:31 19.55 19.55 19.54 19.54 4.1K
13:32 19.54 19.54 19.54 19.54 1.2K
13:33 19.54 19.54 19.54 19.54 1.6K
13:34 19.54 19.54 19.53 19.54 2.0K
13:35 19.54 19.54 19.54 19.54 1.5K
13:37 19.54 19.54 19.53 19.53 2.8K
13:38 19.53 19.53 19.53 19.53 3.6K
13:39 19.53 19.53 19.53 19.53 0.7K
13:40 19.53 19.53 19.52 19.52 4.9K
13:41 19.52 19.52 19.52 19.52 2.7K
13:42 19.52 19.52 19.52 19.52 0.6K
13:43 19.52 19.54 19.52 19.54 4.8K
13:44 19.52 19.53 19.52 19.53 2.9K
13:46 19.54 19.54 19.54 19.54 0.4K
13:47 19.53 19.54 19.53 19.54 1.2K
13:48 19.54 19.54 19.54 19.54 0.2K
13:49 19.54 19.55 19.54 19.55 3.5K
13:50 19.55 19.56 19.55 19.56 2.8K
13:51 19.56 19.56 19.56 19.56 2.4K
13:52 19.56 19.56 19.56 19.56 0.3K
13:53 19.56 19.56 19.56 19.56 2.3K
13:55 19.56 19.57 19.56 19.57 3.0K
13:56 19.56 19.57 19.56 19.57 1.3K
13:58 19.57 19.57 19.57 19.57 9.3K
13:59 19.58 19.58 19.58 19.58 2.1K
14:00 19.58 19.58 19.58 19.58 2.4K
14:01 19.59 19.60 19.59 19.60 3.6K
14:02 19.59 19.59 19.59 19.59 1.9K
14:03 19.59 19.59 19.59 19.59 1.3K
14:04 19.59 19.59 19.57 19.57 7.1K
14:05 19.57 19.58 19.57 19.58 2.4K
14:06 19.58 19.58 19.58 19.58 3.1K
14:07 19.58 19.58 19.56 19.56 7.5K
14:08 19.54 19.56 19.54 19.56 17.3K
14:09 19.57 19.57 19.56 19.56 2.1K
14:10 19.57 19.57 19.56 19.56 6.4K
14:11 19.56 19.56 19.56 19.56 3.2K
14:12 19.56 19.56 19.56 19.56 6.0K
14:13 19.54 19.54 19.54 19.54 2.2K
14:14 19.53 19.54 19.53 19.53 2.3K
14:15 19.53 19.53 19.53 19.52 4.1K
14:16 19.53 19.54 19.53 19.54 2.4K
14:17 19.54 19.54 19.54 19.54 1.5K
14:18 19.55 19.55 19.55 19.55 4.1K
14:19 19.55 19.56 19.55 19.55 3.8K
14:20 19.55 19.55 19.55 19.55 0.7K
14:21 19.55 19.55 19.55 19.55 0.5K
14:22 19.56 19.57 19.56 19.57 5.3K
14:23 19.57 19.57 19.57 19.57 1.8K
14:24 19.57 19.57 19.57 19.57 0.4K
14:25 19.56 19.56 19.53 19.54 10.2K
14:26 19.54 19.54 19.54 19.54 1.4K
14:27 19.54 19.55 19.54 19.55 17.1K
14:28 19.55 19.56 19.55 19.56 11.3K
14:29 19.53 19.53 19.53 19.53 2.1K
14:30 19.52 19.54 19.52 19.54 4.1K
14:32 19.54 19.54 19.54 19.54 0.7K
14:33 19.54 19.54 19.53 19.53 3.1K
14:34 19.54 19.54 19.54 19.54 1.6K
14:35 19.55 19.55 19.55 19.55 58.8K
14:36 19.59 19.59 19.58 19.59 8.3K
14:37 19.59 19.59 19.58 19.59 4.6K
14:38 19.59 19.60 19.58 19.60 4.9K
14:39 19.61 19.61 19.61 19.61 1.3K
14:40 19.61 19.61 19.61 19.61 3.1K
14:41 19.60 19.60 19.60 19.60 1.0K
14:42 19.60 19.60 19.60 19.60 1.3K
14:43 19.60 19.60 19.60 19.60 2.6K
14:44 19.60 19.62 19.59 19.59 17.4K
14:45 19.59 19.61 19.57 19.61 10.0K
14:46 19.61 19.61 19.61 19.61 2.3K
14:47 19.61 19.61 19.60 19.60 2.0K
14:48 19.60 19.60 19.57 19.57 3.5K
14:49 19.56 19.56 19.55 19.56 3.0K
14:50 19.55 19.55 19.54 19.54 4.9K
14:51 19.55 19.60 19.55 19.59 20.8K
14:52 19.58 19.61 19.58 19.61 4.3K
14:53 19.61 19.61 19.61 19.61 0.1K
14:54 19.60 19.60 19.60 19.60 0.4K
14:55 19.60 19.60 19.60 19.60 1.5K
14:56 19.60 19.60 19.60 19.60 2.5K
14:57 19.61 19.61 19.61 19.61 4.0K
14:58 19.61 19.61 19.61 19.61 0.7K
14:59 19.61 19.61 19.60 19.61 4.0K
15:00 19.60 19.62 19.60 19.62 3.2K
15:01 19.63 19.65 19.63 19.65 29.0K
15:02 19.65 19.66 19.65 19.65 7.1K
15:03 19.65 19.65 19.65 19.65 2.0K
15:05 19.66 19.66 19.62 19.63 17.7K
15:07 19.62 19.62 19.62 19.61 4.2K
15:08 19.62 19.66 19.62 19.66 14.4K
15:09 19.66 19.66 19.65 19.65 5.0K
15:10 19.66 19.66 19.65 19.66 4.6K
15:11 19.66 19.67 19.66 19.67 2.9K
15:12 19.68 19.68 19.68 19.67 2.4K
15:13 19.68 19.68 19.68 19.68 2.0K
15:14 19.68 19.68 19.68 19.68 0.5K
15:15 19.68 19.68 19.68 19.68 2.2K
15:16 19.67 19.68 19.66 19.66 12.3K
15:17 19.65 19.65 19.63 19.63 4.0K
15:18 19.63 19.63 19.63 19.63 1.3K
15:19 19.63 19.63 19.63 19.63 3.4K
15:20 19.63 19.63 19.62 19.61 3.6K
15:21 19.62 19.62 19.62 19.62 2.8K
15:22 19.62 19.62 19.62 19.61 3.5K
15:23 19.64 19.64 19.64 19.64 6.8K
15:24 19.65 19.66 19.65 19.66 2.0K
15:25 19.65 19.65 19.63 19.63 9.2K
15:26 19.64 19.64 19.64 19.64 2.1K
15:27 19.65 19.68 19.63 19.68 6.6K
15:28 19.68 19.68 19.66 19.68 9.0K
15:29 19.68 19.72 19.68 19.71 9.4K
15:30 19.69 19.69 19.69 19.69 5.5K
15:31 19.69 19.69 19.69 19.68 1.5K
15:32 19.69 19.69 19.67 19.67 10.2K
15:33 19.67 19.68 19.67 19.68 6.0K
15:34 19.68 19.68 19.67 19.67 7.1K
15:35 19.67 19.68 19.67 19.68 4.1K
15:36 19.68 19.68 19.67 19.67 12.1K
15:37 19.67 19.67 19.67 19.67 2.8K
15:38 19.67 19.67 19.67 19.67 8.1K
15:39 19.66 19.67 19.66 19.67 2.7K
15:40 19.67 19.67 19.64 19.65 9.4K
15:41 19.66 19.66 19.66 19.66 2.9K
15:42 19.65 19.66 19.65 19.65 6.3K
15:43 19.65 19.66 19.65 19.66 6.9K
15:44 19.66 19.66 19.63 19.64 14.7K
15:45 19.62 19.63 19.62 19.63 10.7K
15:46 19.63 19.63 19.62 19.62 9.3K
15:47 19.63 19.65 19.63 19.65 7.7K
15:48 19.65 19.65 19.64 19.64 12.1K
15:49 19.64 19.66 19.64 19.66 8.0K
15:50 19.65 19.65 19.64 19.65 7.7K
15:51 19.64 19.65 19.64 19.64 17.1K
15:52 19.64 19.66 19.64 19.65 13.6K
15:53 19.65 19.66 19.65 19.66 6.8K
15:54 19.65 19.65 19.62 19.63 21.7K
15:55 19.63 19.64 19.62 19.63 23.8K
15:56 19.62 19.63 19.62 19.62 36.3K
15:57 19.62 19.64 19.62 19.61 39.3K
15:58 19.61 19.62 19.60 19.60 36.7K
15:59 19.61 19.61 19.59 19.59 472.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available