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 20.59 20.61 20.55 20.61 80.4K
09:31 20.64 20.64 20.58 20.58 4.2K
09:32 20.58 20.65 20.58 20.65 2.3K
09:33 20.60 20.60 20.55 20.55 4.2K
09:34 20.59 20.59 20.49 20.49 5.0K
09:35 20.44 20.47 20.44 20.44 0.9K
09:36 20.44 20.50 20.44 20.50 14.0K
09:37 20.55 20.55 20.55 20.55 3.3K
09:38 20.54 20.54 20.52 20.52 15.2K
09:39 20.54 20.58 20.54 20.56 3.8K
09:40 20.55 20.63 20.55 20.63 12.5K
09:41 20.65 20.75 20.61 20.72 7.2K
09:42 20.74 20.80 20.74 20.74 5.6K
09:43 20.74 20.74 20.73 20.73 3.1K
09:44 20.69 20.74 20.66 20.74 11.7K
09:45 20.76 20.76 20.71 20.71 5.7K
09:46 20.69 20.69 20.62 20.62 5.1K
09:47 20.62 20.62 20.61 20.62 4.8K
09:48 20.62 20.63 20.61 20.62 4.4K
09:49 20.60 20.64 20.57 20.63 16.1K
09:50 20.62 20.67 20.62 20.67 10.2K
09:51 20.65 20.65 20.63 20.63 4.5K
09:52 20.66 20.67 20.66 20.67 1.3K
09:53 20.67 20.69 20.63 20.63 12.5K
09:54 20.60 20.60 20.59 20.60 4.4K
09:55 20.61 20.61 20.61 20.61 0.2K
09:56 20.59 20.61 20.59 20.61 6.8K
09:57 20.59 20.63 20.59 20.63 4.6K
09:58 20.62 20.63 20.62 20.63 3.8K
09:59 20.63 20.64 20.63 20.64 0.5K
10:00 20.64 20.68 20.64 20.68 2.8K
10:01 20.68 20.71 20.68 20.68 9.5K
10:02 20.64 20.65 20.61 20.61 3.8K
10:03 20.57 20.57 20.56 20.56 4.2K
10:04 20.59 20.59 20.58 20.58 11.5K
10:05 20.57 20.57 20.57 20.57 3.2K
10:06 20.57 20.57 20.54 20.54 2.5K
10:07 20.51 20.52 20.51 20.52 2.6K
10:08 20.51 20.51 20.47 20.50 4.9K
10:09 20.51 20.52 20.51 20.52 3.7K
10:10 20.54 20.54 20.53 20.54 5.5K
10:11 20.56 20.56 20.56 20.56 1.2K
10:12 20.56 20.57 20.56 20.57 0.8K
10:13 20.58 20.58 20.55 20.55 7.4K
10:14 20.53 20.53 20.51 20.52 4.6K
10:15 20.52 20.52 20.50 20.50 3.4K
10:16 20.50 20.50 20.47 20.49 4.9K
10:17 20.49 20.49 20.48 20.48 1.3K
10:18 20.49 20.49 20.48 20.49 2.6K
10:19 20.49 20.52 20.48 20.48 6.7K
10:20 20.48 20.50 20.48 20.50 2.3K
10:21 20.50 20.50 20.48 20.48 3.4K
10:22 20.48 20.50 20.48 20.50 2.5K
10:23 20.48 20.50 20.46 20.49 7.9K
10:24 20.50 20.51 20.49 20.51 3.6K
10:25 20.51 20.51 20.50 20.50 3.4K
10:26 20.50 20.50 20.47 20.47 3.0K
10:27 20.47 20.47 20.44 20.45 1.7K
10:28 20.44 20.47 20.44 20.47 3.0K
10:29 20.45 20.45 20.44 20.44 2.2K
10:30 20.44 20.44 20.42 20.42 3.9K
10:31 20.42 20.44 20.42 20.44 2.0K
10:32 20.44 20.44 20.44 20.43 4.2K
10:33 20.42 20.44 20.40 20.44 10.7K
10:34 20.44 20.44 20.42 20.42 2.1K
10:35 20.42 20.43 20.39 20.39 5.1K
10:36 20.38 20.39 20.38 20.38 1.9K
10:37 20.38 20.39 20.38 20.39 1.1K
10:38 20.38 20.39 20.35 20.35 4.6K
10:39 20.37 20.38 20.37 20.38 3.9K
10:40 20.39 20.40 20.39 20.40 2.1K
10:41 20.39 20.41 20.39 20.41 7.8K
10:42 20.41 20.41 20.40 20.40 3.5K
10:43 20.40 20.41 20.39 20.41 5.5K
10:44 20.41 20.42 20.40 20.42 8.4K
10:45 20.38 20.40 20.37 20.40 9.8K
10:46 20.38 20.38 20.37 20.37 5.6K
10:47 20.35 20.36 20.32 20.32 6.6K
10:48 20.30 20.34 20.30 20.34 8.0K
10:49 20.33 20.33 20.32 20.32 14.4K
10:50 20.27 20.27 20.24 20.24 16.6K
10:51 20.26 20.26 20.25 20.25 1.1K
10:52 20.24 20.24 20.23 20.23 5.4K
10:53 20.22 20.28 20.22 20.28 7.3K
10:54 20.27 20.27 20.25 20.25 4.2K
10:55 20.24 20.24 20.22 20.22 3.2K
10:56 20.25 20.26 20.25 20.26 1.6K
10:57 20.26 20.26 20.26 20.26 0.3K
10:58 20.26 20.26 20.24 20.24 4.2K
10:59 20.24 20.24 20.23 20.23 1.0K
11:00 20.24 20.24 20.24 20.24 0.3K
11:01 20.23 20.24 20.23 20.24 4.4K
11:02 20.23 20.25 20.23 20.24 2.0K
11:03 20.22 20.23 20.21 20.21 6.0K
11:04 20.22 20.22 20.21 20.21 2.3K
11:05 20.22 20.22 20.20 20.21 9.4K
11:06 20.22 20.23 20.20 20.23 6.4K
11:07 20.24 20.24 20.23 20.23 2.5K
11:08 20.23 20.24 20.23 20.23 3.9K
11:09 20.22 20.22 20.20 20.20 3.8K
11:10 20.20 20.20 20.20 20.20 1.4K
11:11 20.20 20.20 20.19 20.20 2.1K
11:12 20.19 20.20 20.18 20.20 4.4K
11:13 20.20 20.21 20.20 20.21 3.9K
11:14 20.21 20.21 20.21 20.21 3.5K
11:15 20.21 20.23 20.21 20.23 15.3K
11:16 20.23 20.23 20.23 20.23 1.7K
11:17 20.24 20.25 20.24 20.24 4.0K
11:18 20.24 20.25 20.24 20.24 2.0K
11:19 20.24 20.24 20.22 20.22 4.4K
11:20 20.22 20.22 20.19 20.20 3.5K
11:21 20.20 20.21 20.20 20.21 6.4K
11:22 20.20 20.20 20.19 20.19 4.7K
11:23 20.19 20.19 20.17 20.17 2.7K
11:24 20.17 20.17 20.16 20.16 3.5K
11:25 20.16 20.19 20.16 20.19 8.9K
11:26 20.17 20.17 20.14 20.14 4.8K
11:27 20.15 20.17 20.15 20.17 7.5K
11:28 20.18 20.18 20.18 20.18 1.0K
11:29 20.17 20.17 20.17 20.17 0.3K
11:30 20.17 20.17 20.17 20.17 1.7K
11:31 20.16 20.16 20.13 20.14 6.4K
11:32 20.14 20.14 20.08 20.08 11.7K
11:33 20.07 20.08 20.05 20.06 5.1K
11:34 20.08 20.10 20.08 20.10 5.3K
11:35 20.10 20.11 20.09 20.11 5.0K
11:36 20.11 20.11 20.11 20.11 1.8K
11:37 20.08 20.11 20.08 20.11 5.3K
11:38 20.12 20.12 20.12 20.12 1.7K
11:39 20.13 20.14 20.13 20.14 2.5K
11:40 20.14 20.14 20.14 20.14 2.1K
11:41 20.14 20.15 20.14 20.14 1.4K
11:42 20.15 20.16 20.15 20.16 2.0K
11:43 20.16 20.16 20.16 20.16 0.3K
11:44 20.16 20.18 20.16 20.18 8.4K
11:45 20.18 20.18 20.18 20.18 2.9K
11:46 20.18 20.19 20.18 20.19 5.3K
11:47 20.19 20.19 20.19 20.19 2.8K
11:48 20.19 20.19 20.18 20.18 3.4K
11:49 20.18 20.20 20.18 20.19 9.3K
11:50 20.19 20.20 20.19 20.20 4.7K
11:51 20.20 20.20 20.19 20.20 11.9K
11:52 20.22 20.22 20.21 20.22 3.6K
11:53 20.22 20.22 20.22 20.22 2.1K
11:54 20.16 20.16 20.09 20.15 74.7K
11:55 20.15 20.15 20.13 20.13 6.1K
11:56 20.13 20.14 20.11 20.11 5.2K
11:57 20.12 20.13 20.12 20.13 3.2K
11:58 20.08 20.08 20.03 20.03 29.1K
11:59 20.04 20.04 20.01 20.02 5.2K
12:00 20.02 20.05 20.02 20.05 4.2K
12:01 20.05 20.11 20.05 20.11 11.9K
12:02 20.10 20.10 20.09 20.09 2.3K
12:03 20.09 20.09 20.08 20.08 1.8K
12:04 20.08 20.08 20.05 20.05 3.7K
12:05 20.05 20.07 20.05 20.07 4.9K
12:06 20.06 20.06 20.04 20.04 6.8K
12:07 20.05 20.05 20.01 20.01 2.0K
12:08 20.01 20.01 20.01 20.01 1.2K
12:09 20.01 20.01 20.00 20.00 3.3K
12:10 20.02 20.02 19.97 19.98 6.1K
12:11 19.98 19.99 19.98 19.99 5.7K
12:12 20.00 20.00 19.99 19.99 3.9K
12:13 19.98 19.99 19.98 19.98 2.2K
12:14 19.99 20.00 19.99 20.00 7.0K
12:15 20.00 20.00 20.00 20.00 0.8K
12:16 20.00 20.00 19.97 19.97 5.0K
12:17 19.97 19.99 19.97 19.99 3.2K
12:18 19.99 19.99 19.99 19.99 0.5K
12:19 19.99 20.00 19.99 20.00 1.8K
12:20 19.99 19.99 19.99 19.99 2.1K
12:21 19.99 20.00 19.99 20.00 3.1K
12:22 20.00 20.00 20.00 20.00 0.9K
12:23 20.01 20.01 20.01 20.01 0.9K
12:24 20.01 20.02 20.01 20.02 3.2K
12:25 20.01 20.01 20.01 20.01 4.7K
12:26 20.01 20.01 20.00 20.01 0.7K
12:27 20.01 20.01 20.01 20.01 0.3K
12:28 20.01 20.02 20.01 20.02 3.8K
12:29 20.01 20.02 20.01 20.02 3.8K
12:30 20.02 20.02 20.02 20.02 2.7K
12:31 20.02 20.02 20.01 20.01 6.9K
12:32 20.01 20.01 20.01 20.01 2.5K
12:33 20.02 20.02 20.02 20.02 0.3K
12:34 20.02 20.02 20.02 20.02 1.1K
12:35 20.01 20.01 20.00 20.00 7.2K
12:36 19.99 20.00 19.99 20.00 3.0K
12:37 20.01 20.04 20.01 20.03 5.1K
12:38 20.04 20.04 20.04 20.04 1.4K
12:39 20.03 20.04 20.03 20.04 1.8K
12:40 20.04 20.04 20.04 20.04 2.0K
12:41 20.04 20.04 20.04 20.04 1.1K
12:42 20.04 20.04 20.04 20.04 0.5K
12:43 20.03 20.03 20.03 20.02 3.2K
12:44 20.02 20.02 20.02 20.02 1.2K
12:45 20.02 20.02 20.02 20.02 5.4K
12:46 20.01 20.01 20.01 20.01 2.8K
12:47 20.01 20.02 20.01 20.02 4.6K
12:48 20.03 20.03 20.03 20.02 2.5K
12:50 20.01 20.02 20.01 20.02 4.2K
12:51 20.03 20.03 20.03 20.03 4.6K
12:52 20.04 20.04 20.03 20.03 0.9K
12:53 20.04 20.05 20.04 20.04 1.8K
12:54 20.04 20.04 20.04 20.04 3.2K
12:55 20.04 20.04 20.04 20.04 1.4K
12:56 20.02 20.02 20.01 20.01 5.2K
12:57 20.02 20.02 20.02 20.02 2.8K
12:58 20.03 20.03 20.01 20.01 2.3K
12:59 20.00 20.02 20.00 20.02 5.4K
13:00 20.02 20.02 20.02 20.02 0.3K
13:01 20.02 20.02 20.02 20.02 2.2K
13:02 20.02 20.02 20.02 20.02 1.6K
13:03 19.97 19.99 19.97 19.99 9.7K
13:04 19.99 20.00 19.99 19.99 2.4K
13:05 20.00 20.00 20.00 20.00 2.9K
13:07 20.00 20.00 19.96 19.96 5.0K
13:08 19.96 19.96 19.96 19.96 4.1K
13:09 19.94 19.94 19.93 19.93 4.2K
13:10 19.91 19.91 19.85 19.85 39.5K
13:11 19.86 19.86 19.85 19.85 10.2K
13:12 19.84 19.84 19.83 19.84 3.2K
13:13 19.84 19.85 19.84 19.85 4.0K
13:14 19.87 19.87 19.86 19.87 11.5K
13:15 19.87 19.87 19.86 19.86 5.5K
13:16 19.87 19.89 19.87 19.87 9.3K
13:17 19.87 19.87 19.87 19.87 9.9K
13:18 19.87 19.88 19.87 19.88 4.7K
13:19 19.89 19.90 19.87 19.87 7.4K
13:20 19.87 19.88 19.87 19.87 3.5K
13:21 19.89 19.89 19.89 19.89 2.3K
13:22 19.89 19.91 19.89 19.91 2.7K
13:23 19.91 19.92 19.91 19.91 5.9K
13:24 19.91 19.91 19.91 19.91 2.4K
13:26 19.91 19.91 19.90 19.91 4.8K
13:27 19.92 19.92 19.92 19.92 0.8K
13:28 19.93 19.93 19.93 19.93 1.0K
13:29 19.93 19.93 19.91 19.92 10.1K
13:30 19.90 19.90 19.87 19.87 3.0K
13:31 19.85 19.85 19.84 19.84 3.0K
13:32 19.85 19.85 19.85 19.85 1.4K
13:33 19.84 19.84 19.84 19.84 6.1K
13:34 19.84 19.84 19.84 19.84 1.5K
13:35 19.85 19.85 19.85 19.85 2.6K
13:36 19.85 19.85 19.85 19.85 1.0K
13:37 19.85 19.85 19.85 19.85 0.5K
13:38 19.85 19.85 19.85 19.85 1.4K
13:39 19.85 19.85 19.85 19.85 0.2K
13:40 19.84 19.85 19.84 19.85 7.3K
13:41 19.86 19.86 19.86 19.86 2.0K
13:42 19.87 19.88 19.87 19.88 2.1K
13:43 19.89 19.89 19.89 19.89 4.0K
13:44 19.89 19.89 19.89 19.89 1.9K
13:45 19.88 19.88 19.88 19.88 0.6K
13:46 19.88 19.88 19.88 19.88 2.1K
13:47 19.88 19.88 19.88 19.88 0.1K
13:48 19.87 19.89 19.87 19.89 3.9K
13:49 19.89 19.89 19.89 19.89 1.9K
13:50 19.90 19.90 19.89 19.89 3.7K
13:51 19.89 19.90 19.89 19.90 0.8K
13:52 19.90 19.90 19.89 19.90 6.7K
13:53 19.90 19.90 19.89 19.90 3.6K
13:54 19.90 19.90 19.90 19.90 0.7K
13:55 19.90 19.90 19.90 19.90 0.6K
13:56 19.91 19.91 19.91 19.91 4.0K
13:57 19.90 19.90 19.90 19.90 4.5K
13:58 19.90 19.91 19.90 19.91 2.4K
13:59 19.91 19.91 19.91 19.91 1.6K
14:00 19.91 19.91 19.87 19.90 13.0K
14:01 19.89 19.89 19.87 19.86 3.5K
14:02 19.86 19.87 19.86 19.87 2.5K
14:03 19.87 19.87 19.87 19.87 1.3K
14:05 19.87 19.87 19.87 19.87 0.2K
14:06 19.88 19.89 19.87 19.87 14.1K
14:07 19.87 19.88 19.87 19.88 2.2K
14:08 19.89 19.89 19.88 19.89 3.0K
14:09 19.89 19.90 19.89 19.90 0.7K
14:10 19.90 19.90 19.89 19.89 1.0K
14:11 19.90 19.92 19.90 19.92 6.6K
14:12 19.92 19.92 19.92 19.92 0.9K
14:13 19.92 19.93 19.92 19.93 2.4K
14:14 19.93 19.94 19.93 19.94 7.5K
14:15 19.95 19.97 19.95 19.95 14.4K
14:16 19.92 19.92 19.92 19.92 4.2K
14:17 19.92 19.92 19.92 19.92 2.5K
14:18 19.91 19.93 19.91 19.93 7.3K
14:19 19.92 19.94 19.92 19.94 5.1K
14:20 19.94 19.95 19.94 19.95 6.0K
14:21 19.95 19.96 19.95 19.95 2.5K
14:22 19.96 19.96 19.94 19.94 10.1K
14:24 19.93 19.93 19.93 19.93 0.5K
14:25 19.92 19.92 19.91 19.91 8.5K
14:26 19.91 19.92 19.91 19.92 8.6K
14:27 19.92 19.92 19.91 19.91 3.9K
14:28 19.89 19.89 19.88 19.89 4.4K
14:29 19.89 19.90 19.89 19.90 2.6K
14:30 19.90 19.90 19.90 19.90 0.7K
14:31 19.91 19.92 19.91 19.92 5.8K
14:32 19.93 19.93 19.92 19.92 4.9K
14:33 19.92 19.93 19.92 19.93 3.4K
14:34 19.93 19.93 19.93 19.93 2.3K
14:35 19.94 19.94 19.94 19.93 1.4K
14:36 19.94 19.95 19.94 19.95 3.0K
14:37 19.95 19.95 19.95 19.95 2.2K
14:38 19.95 19.95 19.95 19.95 0.8K
14:39 19.95 19.95 19.94 19.94 7.0K
14:40 19.95 19.96 19.95 19.96 3.6K
14:41 19.96 19.96 19.96 19.95 3.1K
14:43 19.95 19.95 19.95 19.95 4.6K
14:44 19.95 19.95 19.95 19.95 1.0K
14:45 19.95 19.95 19.95 19.95 1.7K
14:46 19.96 19.96 19.95 19.95 1.0K
14:47 19.95 19.96 19.95 19.96 2.6K
14:48 19.96 19.96 19.96 19.96 3.3K
14:49 19.96 19.97 19.96 19.97 2.5K
14:50 19.97 19.97 19.96 19.95 6.9K
14:51 19.97 19.97 19.97 19.97 0.6K
14:52 19.97 19.97 19.97 19.97 2.7K
14:53 19.99 20.00 19.99 20.00 6.2K
14:54 20.00 20.00 20.00 20.00 2.0K
14:55 20.00 20.00 20.00 20.00 3.8K
14:56 20.00 20.00 19.99 20.00 19.3K
14:57 20.00 20.01 19.99 20.01 15.2K
14:58 20.01 20.02 20.01 20.02 11.0K
14:59 20.03 20.03 19.99 19.99 9.4K
15:00 20.00 20.00 20.00 20.00 3.1K
15:01 20.02 20.02 20.02 20.02 2.0K
15:02 20.01 20.01 20.01 20.01 2.8K
15:03 20.02 20.02 20.01 20.01 0.8K
15:04 20.00 20.02 20.00 20.02 6.9K
15:05 20.03 20.03 20.03 20.03 3.6K
15:06 20.03 20.03 20.03 20.02 1.9K
15:07 20.01 20.02 20.01 20.02 1.7K
15:08 20.02 20.02 20.00 20.00 2.9K
15:09 20.00 20.00 19.99 19.99 3.6K
15:10 19.99 19.99 19.97 19.97 7.1K
15:11 19.96 19.96 19.95 19.95 51.2K
15:12 19.95 19.95 19.95 19.95 0.9K
15:13 19.95 19.95 19.95 19.95 3.7K
15:14 19.93 19.93 19.91 19.91 6.6K
15:15 19.90 19.90 19.89 19.89 4.8K
15:16 19.89 19.89 19.89 19.89 0.6K
15:17 19.86 19.86 19.83 19.83 19.1K
15:18 19.83 19.83 19.82 19.82 3.9K
15:19 19.83 19.86 19.83 19.86 7.7K
15:20 19.86 19.86 19.86 19.86 2.0K
15:21 19.85 19.85 19.85 19.85 4.9K
15:22 19.85 19.85 19.85 19.85 2.7K
15:23 19.85 19.85 19.84 19.84 1.9K
15:24 19.85 19.86 19.84 19.84 19.3K
15:25 19.84 19.84 19.83 19.83 3.8K
15:26 19.83 19.84 19.83 19.84 3.2K
15:27 19.84 19.84 19.84 19.84 1.6K
15:28 19.84 19.84 19.83 19.83 2.1K
15:29 19.84 19.84 19.83 19.83 1.5K
15:30 19.83 19.85 19.83 19.84 2.1K
15:31 19.84 19.84 19.84 19.84 1.2K
15:32 19.85 19.85 19.84 19.84 9.9K
15:33 19.82 19.82 19.79 19.80 13.2K
15:34 19.80 19.81 19.80 19.80 8.6K
15:35 19.80 19.80 19.79 19.79 1.7K
15:36 19.80 19.80 19.78 19.79 4.7K
15:37 19.79 19.79 19.78 19.78 4.8K
15:38 19.78 19.79 19.78 19.79 1.7K
15:39 19.79 19.80 19.79 19.80 10.1K
15:40 19.80 19.80 19.79 19.79 0.9K
15:41 19.80 19.80 19.77 19.77 11.3K
15:42 19.78 19.78 19.75 19.76 8.7K
15:43 19.76 19.77 19.76 19.77 4.6K
15:44 19.76 19.77 19.76 19.77 2.8K
15:45 19.77 19.79 19.77 19.79 10.4K
15:46 19.79 19.79 19.74 19.74 13.2K
15:47 19.74 19.75 19.74 19.75 4.0K
15:48 19.74 19.76 19.74 19.74 7.8K
15:49 19.74 19.74 19.72 19.73 7.7K
15:50 19.74 19.77 19.74 19.77 43.0K
15:51 19.77 19.78 19.77 19.78 16.3K
15:52 19.78 19.78 19.75 19.75 20.7K
15:53 19.76 19.76 19.74 19.74 284.7K
15:54 19.75 19.77 19.75 19.77 245.9K
15:55 19.77 19.77 19.74 19.74 76.7K
15:56 19.73 19.76 19.73 19.74 53.8K
15:57 19.75 19.79 19.74 19.78 136.3K
15:58 19.77 19.77 19.74 19.74 126.7K
15:59 19.75 19.76 19.73 19.75 399.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available