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 20.13 20.22 20.04 20.04 290.1K
09:31 20.21 20.21 20.21 20.21 1.1K
09:32 19.91 20.04 19.91 20.04 20.1K
09:33 19.90 19.91 19.86 19.87 11.6K
09:34 19.87 19.87 19.87 19.87 3.9K
09:35 19.95 19.95 19.91 19.92 8.7K
09:36 19.88 19.92 19.88 19.91 9.6K
09:37 19.89 19.90 19.88 19.88 4.2K
09:38 19.97 20.02 19.97 19.98 30.6K
09:39 20.00 20.00 19.98 19.98 9.8K
09:40 19.99 19.99 19.99 19.98 0.7K
09:41 20.00 20.04 20.00 20.04 5.8K
09:42 20.02 20.05 20.02 20.02 2.1K
09:43 20.03 20.06 20.03 20.06 3.4K
09:44 20.03 20.08 20.03 20.08 1.1K
09:45 20.09 20.14 20.07 20.14 6.8K
09:46 20.16 20.16 20.13 20.13 3.4K
09:47 20.12 20.13 20.11 20.11 2.3K
09:48 20.10 20.13 20.10 20.13 3.6K
09:49 20.12 20.15 20.12 20.14 4.1K
09:50 20.14 20.17 20.14 20.17 1.0K
09:51 20.15 20.15 20.15 20.15 2.1K
09:52 20.15 20.18 20.12 20.18 12.7K
09:53 20.19 20.20 20.19 20.19 2.6K
09:54 20.16 20.16 20.15 20.15 5.8K
09:55 20.18 20.20 20.18 20.20 4.6K
09:56 20.20 20.24 20.20 20.24 7.1K
09:57 20.26 20.26 20.22 20.22 6.6K
09:58 20.22 20.24 20.22 20.24 1.9K
09:59 20.24 20.24 20.22 20.23 5.7K
10:00 20.23 20.26 20.23 20.25 4.6K
10:01 20.24 20.24 20.17 20.17 4.9K
10:02 20.16 20.16 20.13 20.15 24.9K
10:03 20.15 20.15 20.06 20.08 7.1K
10:04 20.07 20.09 20.06 20.09 2.8K
10:05 20.08 20.17 20.08 20.17 4.5K
10:06 20.16 20.20 20.16 20.17 3.5K
10:07 20.17 20.18 20.16 20.18 7.4K
10:08 20.18 20.21 20.18 20.21 1.5K
10:09 20.21 20.28 20.21 20.28 3.1K
10:10 20.26 20.31 20.26 20.31 5.2K
10:11 20.33 20.36 20.30 20.35 27.7K
10:12 20.36 20.36 20.34 20.35 8.7K
10:13 20.36 20.38 20.36 20.36 34.6K
10:14 20.36 20.38 20.36 20.38 13.1K
10:15 20.38 20.38 20.36 20.37 3.6K
10:16 20.36 20.38 20.36 20.36 5.9K
10:17 20.36 20.36 20.33 20.34 8.9K
10:18 20.34 20.35 20.27 20.27 6.0K
10:19 20.24 20.25 20.22 20.25 4.9K
10:20 20.25 20.25 20.25 20.25 0.6K
10:21 20.25 20.27 20.25 20.27 3.2K
10:22 20.26 20.28 20.26 20.28 3.3K
10:23 20.30 20.32 20.30 20.30 7.3K
10:24 20.32 20.32 20.32 20.32 1.5K
10:25 20.34 20.34 20.33 20.34 9.4K
10:26 20.36 20.37 20.36 20.36 4.4K
10:27 20.36 20.38 20.36 20.36 6.0K
10:28 20.38 20.38 20.38 20.38 5.1K
10:29 20.36 20.37 20.36 20.36 3.0K
10:30 20.36 20.36 20.35 20.36 4.7K
10:31 20.38 20.39 20.38 20.39 4.6K
10:32 20.38 20.40 20.38 20.40 5.1K
10:33 20.39 20.39 20.39 20.39 2.1K
10:34 20.39 20.40 20.38 20.38 5.4K
10:35 20.38 20.38 20.38 20.38 1.5K
10:36 20.38 20.38 20.38 20.38 1.6K
10:37 20.38 20.39 20.36 20.36 9.3K
10:38 20.36 20.36 20.35 20.36 2.8K
10:39 20.36 20.36 20.36 20.36 2.1K
10:40 20.37 20.37 20.37 20.37 3.2K
10:41 20.36 20.38 20.35 20.38 55.7K
10:42 20.38 20.39 20.38 20.39 12.0K
10:43 20.42 20.42 20.42 20.42 1.3K
10:44 20.41 20.45 20.41 20.45 9.5K
10:45 20.43 20.44 20.42 20.43 9.4K
10:46 20.43 20.46 20.43 20.45 8.2K
10:47 20.46 20.46 20.44 20.44 5.5K
10:48 20.43 20.44 20.43 20.44 1.1K
10:49 20.43 20.47 20.43 20.46 4.1K
10:50 20.46 20.46 20.46 20.46 8.5K
10:51 20.46 20.47 20.46 20.46 3.6K
10:52 20.46 20.47 20.46 20.46 10.9K
10:53 20.45 20.48 20.43 20.43 24.3K
10:54 20.37 20.39 20.37 20.39 59.6K
10:55 20.38 20.43 20.37 20.37 20.2K
10:56 20.38 20.38 20.37 20.37 1.1K
10:57 20.37 20.39 20.37 20.37 5.0K
10:58 20.40 20.41 20.40 20.41 3.5K
10:59 20.40 20.40 20.38 20.40 1.4K
11:00 20.41 20.42 20.41 20.42 16.7K
11:01 20.44 20.47 20.44 20.47 11.2K
11:02 20.45 20.45 20.43 20.43 6.8K
11:03 20.43 20.43 20.42 20.42 0.9K
11:04 20.44 20.46 20.44 20.46 5.7K
11:05 20.46 20.47 20.46 20.47 34.1K
11:06 20.46 20.47 20.46 20.47 6.5K
11:07 20.47 20.48 20.47 20.47 20.1K
11:08 20.48 20.48 20.47 20.47 3.8K
11:09 20.47 20.47 20.44 20.45 3.2K
11:10 20.44 20.44 20.44 20.44 0.4K
11:11 20.45 20.45 20.43 20.43 2.8K
11:12 20.42 20.47 20.42 20.47 12.4K
11:13 20.45 20.45 20.45 20.45 9.0K
11:14 20.45 20.46 20.45 20.46 7.1K
11:16 20.46 20.48 20.45 20.47 7.6K
11:17 20.46 20.47 20.46 20.47 2.5K
11:18 20.47 20.47 20.45 20.45 9.3K
11:19 20.44 20.44 20.39 20.40 7.5K
11:20 20.40 20.40 20.40 20.40 1.5K
11:21 20.40 20.40 20.40 20.40 0.7K
11:22 20.37 20.39 20.37 20.39 6.5K
11:23 20.39 20.39 20.39 20.39 1.6K
11:24 20.39 20.39 20.37 20.37 1.9K
11:25 20.38 20.38 20.38 20.38 0.4K
11:26 20.38 20.38 20.36 20.37 7.5K
11:27 20.38 20.38 20.37 20.38 3.2K
11:28 20.37 20.37 20.37 20.37 0.4K
11:29 20.36 20.36 20.36 20.36 4.2K
11:30 20.37 20.38 20.37 20.38 1.7K
11:31 20.38 20.38 20.38 20.38 1.2K
11:32 20.38 20.38 20.36 20.36 3.1K
11:33 20.37 20.37 20.37 20.37 1.4K
11:34 20.38 20.38 20.36 20.36 4.4K
11:35 20.36 20.36 20.34 20.35 6.1K
11:36 20.31 20.31 20.30 20.30 21.1K
11:37 20.32 20.32 20.31 20.31 4.5K
11:38 20.31 20.31 20.31 20.31 1.7K
11:39 20.32 20.32 20.31 20.32 7.2K
11:40 20.31 20.31 20.31 20.31 1.5K
11:41 20.31 20.31 20.31 20.31 0.4K
11:42 20.29 20.30 20.29 20.30 4.2K
11:43 20.32 20.32 20.31 20.31 19.5K
11:44 20.32 20.32 20.31 20.31 3.9K
11:45 20.30 20.30 20.30 20.30 1.8K
11:46 20.31 20.31 20.31 20.31 0.6K
11:47 20.31 20.31 20.31 20.31 1.0K
11:48 20.32 20.32 20.31 20.31 5.9K
11:49 20.31 20.32 20.31 20.32 2.1K
11:50 20.32 20.33 20.32 20.33 26.3K
11:51 20.33 20.35 20.33 20.35 15.0K
11:52 20.35 20.36 20.35 20.35 5.1K
11:53 20.36 20.36 20.36 20.35 0.9K
11:54 20.35 20.36 20.35 20.36 12.9K
11:55 20.39 20.40 20.39 20.40 1.8K
11:56 20.40 20.40 20.39 20.39 3.6K
11:57 20.39 20.39 20.39 20.39 3.1K
11:59 20.40 20.40 20.40 20.40 2.1K
12:00 20.39 20.41 20.39 20.41 1.6K
12:01 20.40 20.40 20.40 20.40 2.8K
12:02 20.41 20.41 20.41 20.41 2.2K
12:04 20.40 20.40 20.40 20.40 2.5K
12:05 20.41 20.41 20.41 20.41 2.4K
12:06 20.39 20.39 20.39 20.39 1.4K
12:07 20.38 20.38 20.38 20.38 1.6K
12:08 20.38 20.38 20.36 20.36 4.8K
12:09 20.35 20.35 20.33 20.34 1.8K
12:10 20.33 20.33 20.33 20.33 1.9K
12:11 20.33 20.35 20.33 20.35 5.4K
12:12 20.35 20.36 20.35 20.36 2.3K
12:13 20.36 20.37 20.36 20.37 3.6K
12:15 20.40 20.40 20.39 20.39 1.9K
12:16 20.39 20.39 20.39 20.39 2.0K
12:17 20.39 20.39 20.39 20.39 1.7K
12:18 20.39 20.39 20.39 20.39 1.0K
12:20 20.39 20.39 20.39 20.39 0.9K
12:21 20.39 20.40 20.39 20.40 3.8K
12:22 20.41 20.41 20.41 20.41 2.6K
12:23 20.41 20.41 20.41 20.41 2.0K
12:26 20.41 20.43 20.41 20.43 8.7K
12:27 20.44 20.54 20.44 20.53 39.9K
12:28 20.53 20.53 20.52 20.52 5.7K
12:29 20.54 20.55 20.53 20.53 13.3K
12:31 20.53 20.53 20.52 20.52 2.4K
12:32 20.51 20.52 20.50 20.50 4.3K
12:33 20.51 20.51 20.51 20.51 2.4K
12:34 20.51 20.51 20.51 20.51 4.9K
12:35 20.51 20.52 20.51 20.51 9.7K
12:37 20.50 20.50 20.49 20.49 4.4K
12:38 20.47 20.47 20.46 20.46 5.8K
12:39 20.46 20.48 20.46 20.48 3.6K
12:40 20.48 20.48 20.48 20.48 1.4K
12:41 20.47 20.48 20.47 20.48 7.0K
12:42 20.48 20.49 20.48 20.49 3.3K
12:43 20.49 20.49 20.49 20.49 1.3K
12:44 20.50 20.50 20.50 20.50 0.8K
12:45 20.49 20.49 20.49 20.49 4.0K
12:46 20.50 20.50 20.50 20.50 1.2K
12:47 20.50 20.53 20.50 20.53 8.9K
12:48 20.52 20.52 20.51 20.52 6.9K
12:49 20.52 20.52 20.50 20.50 1.1K
12:50 20.52 20.53 20.52 20.53 2.2K
12:51 20.53 20.55 20.53 20.55 5.3K
12:52 20.56 20.58 20.56 20.58 4.7K
12:53 20.59 20.59 20.59 20.59 2.6K
12:54 20.59 20.59 20.59 20.59 0.5K
12:55 20.59 20.59 20.58 20.58 5.2K
12:56 20.57 20.58 20.57 20.58 1.9K
12:57 20.58 20.59 20.58 20.59 3.1K
12:58 20.59 20.59 20.58 20.58 2.5K
12:59 20.59 20.59 20.58 20.58 7.0K
13:00 20.58 20.58 20.55 20.55 11.0K
13:01 20.56 20.57 20.56 20.57 2.3K
13:02 20.57 20.59 20.57 20.59 7.7K
13:03 20.59 20.59 20.59 20.59 1.4K
13:05 20.60 20.61 20.60 20.60 5.7K
13:06 20.61 20.61 20.61 20.61 2.3K
13:07 20.60 20.60 20.60 20.60 2.2K
13:08 20.61 20.61 20.61 20.61 0.9K
13:09 20.61 20.61 20.61 20.61 0.9K
13:10 20.61 20.64 20.61 20.64 12.6K
13:11 20.64 20.64 20.59 20.59 6.2K
13:12 20.59 20.61 20.59 20.61 2.9K
13:13 20.60 20.60 20.58 20.58 3.4K
13:14 20.57 20.60 20.57 20.60 1.4K
13:15 20.60 20.60 20.60 20.60 0.7K
13:16 20.61 20.61 20.61 20.61 1.5K
13:17 20.61 20.61 20.60 20.61 3.4K
13:18 20.61 20.61 20.61 20.61 0.6K
13:19 20.61 20.62 20.61 20.62 1.8K
13:20 20.61 20.61 20.61 20.61 7.5K
13:21 20.61 20.61 20.60 20.60 2.4K
13:23 20.62 20.62 20.61 20.61 4.5K
13:24 20.62 20.62 20.62 20.62 0.9K
13:25 20.61 20.61 20.59 20.61 13.0K
13:26 20.63 20.64 20.63 20.64 3.7K
13:27 20.64 20.64 20.63 20.63 11.5K
13:28 20.63 20.63 20.62 20.62 3.0K
13:29 20.62 20.62 20.61 20.61 4.0K
13:30 20.60 20.60 20.60 20.60 0.3K
13:31 20.61 20.61 20.61 20.61 1.2K
13:32 20.60 20.62 20.60 20.62 1.6K
13:33 20.60 20.61 20.60 20.61 3.3K
13:34 20.60 20.60 20.59 20.59 2.1K
13:35 20.60 20.60 20.59 20.59 1.1K
13:36 20.60 20.60 20.60 20.60 1.3K
13:37 20.59 20.59 20.59 20.59 3.7K
13:38 20.58 20.58 20.58 20.58 0.3K
13:39 20.60 20.60 20.58 20.59 4.6K
13:41 20.59 20.59 20.59 20.59 0.7K
13:42 20.59 20.59 20.58 20.58 2.9K
13:43 20.59 20.59 20.59 20.59 2.2K
13:44 20.59 20.60 20.59 20.60 10.7K
13:45 20.60 20.60 20.59 20.59 4.7K
13:46 20.60 20.60 20.60 20.60 2.6K
13:47 20.59 20.59 20.59 20.59 0.4K
13:48 20.59 20.60 20.59 20.60 3.9K
13:49 20.60 20.60 20.60 20.60 1.1K
13:50 20.60 20.60 20.59 20.60 1.0K
13:51 20.64 20.64 20.63 20.63 13.6K
13:52 20.62 20.62 20.62 20.62 0.3K
13:53 20.62 20.62 20.61 20.61 4.7K
13:54 20.60 20.60 20.59 20.59 3.4K
13:55 20.60 20.60 20.59 20.59 2.3K
13:56 20.59 20.59 20.59 20.59 3.0K
13:57 20.60 20.60 20.60 20.60 50.3K
13:58 20.59 20.60 20.59 20.60 1.2K
13:59 20.60 20.60 20.60 20.60 1.2K
14:00 20.60 20.60 20.58 20.58 4.5K
14:01 20.59 20.59 20.58 20.58 2.2K
14:02 20.58 20.58 20.57 20.57 10.5K
14:03 20.58 20.58 20.58 20.58 1.7K
14:05 20.58 20.58 20.57 20.57 4.8K
14:06 20.57 20.59 20.57 20.59 8.1K
14:07 20.59 20.60 20.59 20.60 3.2K
14:08 20.60 20.60 20.60 20.60 2.7K
14:09 20.60 20.60 20.60 20.60 4.3K
14:10 20.59 20.60 20.59 20.60 2.6K
14:11 20.60 20.60 20.59 20.60 2.2K
14:12 20.60 20.61 20.60 20.61 4.8K
14:13 20.59 20.59 20.58 20.58 9.4K
14:14 20.58 20.58 20.57 20.57 4.0K
14:15 20.57 20.57 20.57 20.57 0.8K
14:16 20.56 20.56 20.56 20.56 0.8K
14:17 20.56 20.56 20.56 20.56 1.1K
14:18 20.57 20.58 20.57 20.57 9.1K
14:20 20.58 20.58 20.58 20.58 1.3K
14:21 20.57 20.58 20.57 20.58 4.1K
14:22 20.58 20.58 20.57 20.57 1.8K
14:23 20.57 20.58 20.57 20.58 1.5K
14:24 20.58 20.60 20.58 20.60 7.4K
14:25 20.60 20.61 20.60 20.60 6.0K
14:26 20.60 20.60 20.59 20.59 15.1K
14:27 20.60 20.60 20.60 20.60 0.6K
14:28 20.59 20.59 20.59 20.59 4.2K
14:29 20.59 20.59 20.59 20.59 1.7K
14:30 20.59 20.60 20.59 20.60 2.8K
14:31 20.60 20.60 20.59 20.59 1.2K
14:32 20.58 20.59 20.58 20.58 2.9K
14:33 20.59 20.59 20.59 20.59 0.5K
14:34 20.59 20.59 20.59 20.59 0.5K
14:35 20.59 20.59 20.58 20.59 7.6K
14:36 20.59 20.59 20.59 20.59 1.3K
14:37 20.59 20.59 20.59 20.59 1.4K
14:38 20.59 20.59 20.58 20.58 11.2K
14:39 20.58 20.58 20.57 20.57 4.2K
14:40 20.57 20.57 20.57 20.57 1.0K
14:41 20.57 20.57 20.57 20.57 0.7K
14:42 20.57 20.57 20.56 20.56 3.7K
14:43 20.56 20.56 20.56 20.56 0.6K
14:44 20.57 20.57 20.57 20.57 3.1K
14:45 20.57 20.58 20.57 20.58 3.9K
14:46 20.59 20.60 20.59 20.60 8.9K
14:47 20.60 20.60 20.60 20.59 4.7K
14:48 20.59 20.59 20.59 20.59 0.8K
14:49 20.60 20.60 20.58 20.58 3.9K
14:50 20.58 20.58 20.58 20.58 2.0K
14:51 20.58 20.58 20.57 20.57 0.7K
14:52 20.59 20.59 20.57 20.58 0.6K
14:53 20.58 20.58 20.58 20.58 1.1K
14:54 20.59 20.59 20.59 20.59 2.0K
14:55 20.59 20.59 20.59 20.59 1.4K
14:57 20.59 20.61 20.59 20.61 4.4K
14:58 20.60 20.60 20.59 20.60 5.5K
14:59 20.60 20.60 20.60 20.60 1.6K
15:01 20.60 20.61 20.60 20.61 2.3K
15:02 20.61 20.62 20.61 20.62 4.6K
15:03 20.62 20.62 20.62 20.62 6.1K
15:05 20.62 20.63 20.62 20.63 10.5K
15:06 20.62 20.63 20.62 20.62 6.4K
15:07 20.62 20.62 20.62 20.62 1.4K
15:08 20.62 20.63 20.62 20.63 7.2K
15:09 20.63 20.63 20.58 20.58 13.5K
15:12 20.58 20.58 20.58 20.58 2.7K
15:13 20.58 20.58 20.58 20.58 1.6K
15:14 20.58 20.58 20.58 20.58 2.1K
15:15 20.58 20.58 20.58 20.58 3.6K
15:16 20.58 20.59 20.58 20.58 10.4K
15:17 20.57 20.57 20.57 20.57 1.3K
15:18 20.57 20.57 20.57 20.57 2.0K
15:19 20.58 20.59 20.58 20.58 5.4K
15:20 20.58 20.58 20.58 20.58 2.7K
15:21 20.58 20.58 20.58 20.58 1.0K
15:22 20.59 20.59 20.58 20.58 4.5K
15:23 20.57 20.58 20.57 20.58 2.1K
15:24 20.57 20.58 20.56 20.58 20.4K
15:25 20.58 20.59 20.58 20.59 4.5K
15:26 20.59 20.60 20.59 20.59 11.9K
15:27 20.59 20.59 20.59 20.59 3.8K
15:29 20.59 20.59 20.59 20.59 0.3K
15:30 20.58 20.60 20.58 20.59 15.4K
15:31 20.59 20.62 20.59 20.62 12.9K
15:32 20.61 20.63 20.61 20.62 13.0K
15:33 20.62 20.62 20.61 20.62 4.1K
15:34 20.62 20.62 20.62 20.62 6.3K
15:35 20.62 20.62 20.61 20.61 6.3K
15:36 20.60 20.62 20.60 20.62 5.9K
15:37 20.62 20.62 20.56 20.56 15.6K
15:38 20.56 20.56 20.53 20.54 5.4K
15:39 20.54 20.55 20.53 20.53 10.7K
15:40 20.53 20.56 20.53 20.56 8.9K
15:41 20.55 20.55 20.55 20.55 4.7K
15:42 20.55 20.56 20.55 20.56 13.5K
15:43 20.57 20.57 20.57 20.57 1.2K
15:44 20.57 20.58 20.57 20.58 7.4K
15:45 20.61 20.61 20.59 20.59 20.0K
15:46 20.58 20.61 20.58 20.61 33.9K
15:47 20.62 20.63 20.61 20.61 14.1K
15:48 20.62 20.63 20.62 20.63 20.7K
15:49 20.62 20.62 20.62 20.62 7.5K
15:50 20.63 20.63 20.60 20.60 15.4K
15:51 20.61 20.62 20.60 20.61 137.1K
15:52 20.61 20.62 20.61 20.61 114.9K
15:53 20.60 20.61 20.57 20.58 42.8K
15:54 20.57 20.57 20.53 20.54 29.2K
15:55 20.53 20.54 20.51 20.51 36.2K
15:56 20.51 20.58 20.51 20.58 53.9K
15:57 20.58 20.59 20.57 20.57 34.6K
15:58 20.56 20.56 20.51 20.51 88.1K
15:59 20.50 20.50 20.48 20.48 834.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available