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 20.30 20.30 20.30 20.30 13.5K
09:31 20.39 20.39 20.39 20.39 0.1K
09:32 20.39 20.39 20.19 20.19 1.3K
09:33 20.20 20.20 20.07 20.09 1.8K
09:35 20.08 20.08 20.08 20.08 0.1K
09:36 20.13 20.13 20.13 20.13 0.2K
09:37 20.12 20.12 20.12 20.12 1.0K
09:38 20.16 20.16 20.16 20.16 3.4K
09:39 20.06 20.06 20.06 20.06 1.9K
09:40 20.05 20.08 20.05 20.05 2.6K
09:41 20.05 20.09 20.05 20.05 6.9K
09:42 20.07 20.10 20.07 20.10 6.2K
09:43 20.13 20.14 20.13 20.14 0.5K
09:45 20.16 20.16 20.12 20.12 1.8K
09:46 20.12 20.14 20.12 20.12 1.1K
09:48 20.14 20.14 20.14 20.14 1.1K
09:49 20.12 20.12 20.12 20.12 0.8K
09:50 20.13 20.13 20.13 20.13 0.7K
09:51 20.14 20.14 20.14 20.14 0.7K
09:52 20.16 20.16 20.16 20.16 0.9K
09:54 20.13 20.13 20.13 20.13 2.2K
09:56 20.13 20.13 20.13 20.13 0.6K
09:57 20.09 20.11 20.09 20.10 10.5K
09:58 20.09 20.09 20.09 20.09 0.2K
09:59 20.10 20.10 20.10 20.10 0.8K
10:00 20.07 20.07 20.07 20.07 0.3K
10:01 20.05 20.05 20.05 20.05 1.3K
10:02 20.04 20.04 20.03 20.03 4.5K
10:04 20.05 20.08 20.05 20.08 6.0K
10:05 20.01 20.01 20.01 20.01 0.9K
10:06 19.98 19.98 19.98 19.98 2.3K
10:07 20.02 20.02 20.00 20.00 2.0K
10:09 20.03 20.03 20.03 20.03 0.8K
10:10 20.02 20.02 20.01 20.01 1.0K
10:12 20.01 20.01 20.00 20.00 1.5K
10:13 20.02 20.02 20.02 20.02 1.8K
10:14 20.04 20.04 20.04 20.04 1.6K
10:15 20.03 20.03 20.03 20.03 0.2K
10:16 20.03 20.04 20.03 20.04 1.9K
10:17 20.06 20.07 20.06 20.07 3.1K
10:18 20.08 20.08 20.07 20.07 0.8K
10:19 20.08 20.09 20.08 20.09 0.5K
10:20 20.10 20.11 20.10 20.11 3.1K
10:21 20.09 20.09 20.09 20.09 1.7K
10:22 20.08 20.08 20.08 20.08 0.7K
10:23 20.09 20.09 20.09 20.09 1.5K
10:24 20.12 20.13 20.12 20.13 0.8K
10:25 20.13 20.13 20.13 20.13 3.7K
10:26 20.15 20.15 20.15 20.15 2.7K
10:28 20.14 20.14 20.14 20.14 2.8K
10:30 20.13 20.13 20.13 20.13 0.6K
10:31 20.15 20.17 20.15 20.17 2.8K
10:32 20.19 20.19 20.18 20.18 0.8K
10:34 20.18 20.18 20.18 20.18 6.1K
10:35 20.17 20.18 20.17 20.18 2.1K
10:36 20.17 20.17 20.17 20.17 0.3K
10:37 20.17 20.19 20.17 20.17 1.5K
10:38 20.16 20.16 20.16 20.16 0.9K
10:39 20.17 20.17 20.17 20.17 0.4K
10:40 20.17 20.17 20.17 20.17 2.7K
10:41 20.15 20.15 20.15 20.15 2.7K
10:42 20.15 20.15 20.15 20.15 1.2K
10:43 20.16 20.17 20.16 20.17 2.6K
10:44 20.15 20.15 20.15 20.15 0.4K
10:45 20.16 20.17 20.16 20.17 4.4K
10:46 20.16 20.16 20.16 20.16 0.9K
10:48 20.14 20.14 20.08 20.08 5.1K
10:50 20.09 20.09 20.09 20.09 4.2K
10:51 20.10 20.10 20.10 20.10 1.6K
10:54 20.08 20.08 20.08 20.08 0.5K
10:55 20.09 20.10 20.09 20.10 4.5K
10:56 20.09 20.09 20.09 20.09 0.4K
10:57 20.10 20.10 20.07 20.08 1.2K
10:58 20.08 20.08 20.08 20.08 0.8K
10:59 20.08 20.10 20.08 20.08 3.9K
11:00 20.07 20.07 20.06 20.06 2.2K
11:02 20.06 20.06 20.06 20.06 0.6K
11:03 20.05 20.05 20.05 20.05 0.7K
11:04 20.05 20.05 20.04 20.04 0.8K
11:05 20.04 20.04 20.04 20.04 1.5K
11:06 20.03 20.03 20.03 20.03 1.3K
11:07 20.00 20.00 19.99 19.99 2.0K
11:09 20.01 20.03 20.01 20.03 2.6K
11:11 20.01 20.01 20.01 20.01 0.9K
11:12 20.00 20.00 20.00 20.00 2.1K
11:14 20.00 20.00 20.00 20.00 2.2K
11:15 19.99 19.99 19.98 19.98 3.5K
11:17 19.97 19.98 19.97 19.98 1.3K
11:19 19.98 19.98 19.97 19.97 2.2K
11:20 19.97 19.97 19.97 19.97 3.6K
11:21 19.97 19.97 19.97 19.97 0.4K
11:22 19.95 19.95 19.95 19.95 6.7K
11:23 19.95 19.95 19.95 19.95 0.6K
11:24 19.95 19.95 19.95 19.95 0.6K
11:25 19.94 19.94 19.94 19.94 1.2K
11:26 19.93 19.93 19.93 19.93 1.7K
11:27 19.94 19.95 19.94 19.95 3.1K
11:28 19.95 19.95 19.95 19.95 1.3K
11:30 19.96 19.96 19.96 19.96 0.6K
11:31 19.95 19.95 19.95 19.95 3.2K
11:32 19.96 19.96 19.95 19.95 6.1K
11:33 19.95 19.95 19.95 19.95 1.4K
11:34 19.95 19.95 19.95 19.95 1.1K
11:35 19.95 19.95 19.95 19.95 3.4K
11:36 19.95 19.95 19.95 19.95 1.3K
11:37 19.97 19.97 19.97 19.97 3.2K
11:38 19.98 19.98 19.97 19.98 1.5K
11:39 19.98 19.98 19.97 19.97 1.3K
11:40 19.96 19.96 19.96 19.95 4.4K
11:41 19.95 19.95 19.95 19.95 1.8K
11:42 19.93 19.93 19.92 19.92 2.4K
11:43 19.90 19.90 19.90 19.90 1.4K
11:44 19.92 19.93 19.92 19.93 2.8K
11:45 19.94 19.94 19.94 19.93 0.6K
11:46 19.93 19.93 19.93 19.93 0.8K
11:47 19.93 19.93 19.93 19.93 1.3K
11:48 19.94 19.94 19.94 19.93 0.8K
11:49 19.93 19.93 19.93 19.93 1.1K
11:50 19.94 19.94 19.94 19.93 1.7K
11:51 19.93 19.94 19.93 19.94 1.6K
11:52 19.93 19.93 19.93 19.93 1.3K
11:53 19.93 19.93 19.93 19.93 0.6K
11:54 19.93 19.93 19.93 19.93 0.4K
11:55 19.92 19.92 19.92 19.92 1.8K
11:56 19.92 19.92 19.92 19.92 0.7K
11:57 19.91 19.91 19.91 19.91 1.9K
11:58 19.90 19.90 19.90 19.90 1.7K
11:59 19.90 19.90 19.90 19.90 1.2K
12:00 19.88 19.89 19.88 19.89 1.1K
12:01 19.88 19.88 19.86 19.88 5.1K
12:02 19.88 19.90 19.88 19.90 2.9K
12:03 19.90 19.91 19.90 19.91 0.5K
12:04 19.91 19.91 19.91 19.91 2.0K
12:05 19.92 19.92 19.91 19.91 1.3K
12:06 19.91 19.91 19.91 19.91 1.4K
12:07 19.92 19.94 19.92 19.93 3.5K
12:08 19.93 19.94 19.93 19.94 3.9K
12:09 19.95 19.95 19.94 19.94 0.5K
12:10 19.95 19.95 19.95 19.95 5.9K
12:12 19.94 19.95 19.94 19.95 3.2K
12:13 19.95 19.95 19.95 19.95 2.8K
12:14 19.95 19.95 19.95 19.95 0.7K
12:16 19.94 19.94 19.94 19.93 3.2K
12:17 19.93 19.93 19.93 19.93 0.1K
12:18 19.93 19.93 19.92 19.92 6.0K
12:20 19.92 19.92 19.92 19.92 0.7K
12:21 19.92 19.92 19.92 19.92 1.2K
12:22 19.92 19.92 19.91 19.91 6.2K
12:23 19.89 19.90 19.89 19.90 5.0K
12:24 19.90 19.90 19.90 19.90 0.7K
12:25 19.90 19.90 19.90 19.90 0.5K
12:26 19.90 19.90 19.90 19.90 0.7K
12:27 19.90 19.90 19.88 19.88 4.6K
12:28 19.88 19.89 19.88 19.88 0.7K
12:29 19.88 19.89 19.88 19.88 1.8K
12:30 19.88 19.88 19.88 19.88 0.9K
12:31 19.88 19.88 19.88 19.88 2.2K
12:32 19.88 19.88 19.87 19.87 2.7K
12:34 19.88 19.90 19.88 19.90 8.9K
12:35 19.89 19.89 19.89 19.89 0.8K
12:36 19.90 19.90 19.90 19.90 3.3K
12:37 19.89 19.89 19.89 19.89 4.9K
12:38 19.90 19.90 19.90 19.90 1.0K
12:39 19.91 19.92 19.91 19.92 2.1K
12:40 19.91 19.91 19.91 19.91 0.9K
12:41 19.91 19.92 19.91 19.92 2.2K
12:42 19.92 19.92 19.91 19.91 0.7K
12:43 19.92 19.93 19.92 19.93 2.7K
12:44 19.93 19.93 19.93 19.93 1.2K
12:45 19.94 19.94 19.94 19.93 0.4K
12:46 19.94 19.95 19.94 19.95 2.1K
12:47 19.94 19.94 19.94 19.93 4.4K
12:48 19.93 19.93 19.93 19.93 1.0K
12:49 19.92 19.92 19.92 19.92 0.2K
12:50 19.92 19.93 19.92 19.93 4.2K
12:51 19.93 19.93 19.91 19.91 3.2K
12:52 19.89 19.89 19.88 19.89 1.2K
12:53 19.88 19.88 19.87 19.88 2.8K
12:54 19.88 19.89 19.87 19.88 4.2K
12:55 19.88 19.89 19.88 19.89 1.5K
12:56 19.90 19.90 19.90 19.90 3.9K
12:57 19.90 19.90 19.90 19.90 0.4K
12:58 19.90 19.90 19.90 19.90 0.2K
12:59 19.90 19.90 19.89 19.89 1.8K
13:00 19.89 19.90 19.89 19.90 3.0K
13:02 19.89 19.89 19.89 19.89 1.0K
13:03 19.90 19.90 19.90 19.90 0.8K
13:04 19.90 19.90 19.90 19.90 0.5K
13:06 19.90 19.90 19.90 19.90 0.7K
13:07 19.89 19.89 19.89 19.89 1.9K
13:08 19.88 19.88 19.88 19.88 3.0K
13:09 19.88 19.88 19.88 19.88 0.1K
13:10 19.88 19.88 19.88 19.88 0.7K
13:11 19.88 19.88 19.88 19.88 1.6K
13:12 19.88 19.88 19.88 19.88 1.2K
13:13 19.86 19.86 19.86 19.86 3.5K
13:14 19.87 19.87 19.87 19.87 3.8K
13:15 19.88 19.89 19.88 19.89 3.2K
13:16 19.88 19.88 19.88 19.88 0.2K
13:17 19.88 19.88 19.87 19.86 2.3K
13:19 19.86 19.86 19.86 19.86 1.3K
13:20 19.86 19.86 19.86 19.86 4.1K
13:21 19.84 19.84 19.83 19.83 3.3K
13:22 19.83 19.83 19.83 19.83 1.2K
13:23 19.82 19.82 19.80 19.80 7.5K
13:24 19.79 19.80 19.79 19.80 11.8K
13:25 19.80 19.80 19.80 19.80 0.7K
13:26 19.80 19.80 19.79 19.79 1.2K
13:27 19.79 19.80 19.79 19.79 3.2K
13:28 19.78 19.78 19.76 19.76 4.9K
13:29 19.77 19.77 19.77 19.77 2.9K
13:30 19.78 19.80 19.78 19.80 5.7K
13:31 19.79 19.79 19.79 19.79 3.0K
13:32 19.79 19.79 19.79 19.79 1.0K
13:34 19.80 19.80 19.80 19.80 3.8K
13:35 19.80 19.80 19.78 19.78 4.0K
13:36 19.79 19.80 19.79 19.80 1.3K
13:37 19.80 19.86 19.80 19.86 60.1K
13:38 19.87 19.87 19.87 19.86 0.3K
13:39 19.86 19.86 19.83 19.83 51.8K
13:40 19.83 19.83 19.83 19.83 0.6K
13:42 19.84 19.87 19.83 19.87 24.0K
13:43 19.88 19.88 19.88 19.88 1.6K
13:44 19.88 19.88 19.88 19.88 1.2K
13:45 19.87 19.87 19.87 19.87 6.0K
13:46 19.87 19.88 19.87 19.88 0.5K
13:47 19.91 19.91 19.90 19.91 5.2K
13:48 19.90 19.90 19.90 19.90 2.2K
13:49 19.90 19.90 19.90 19.90 0.2K
13:50 19.89 19.89 19.89 19.89 2.4K
13:51 19.89 19.89 19.89 19.89 0.2K
13:52 19.88 19.88 19.88 19.88 0.3K
13:53 19.89 19.89 19.89 19.89 1.0K
13:54 19.89 19.89 19.89 19.89 1.1K
13:55 19.89 19.89 19.89 19.89 2.9K
13:56 19.90 19.91 19.90 19.91 1.9K
13:57 19.90 19.90 19.89 19.89 12.8K
13:58 19.88 19.88 19.84 19.84 2.8K
13:59 19.84 19.84 19.84 19.84 0.8K
14:00 19.90 19.90 19.88 19.90 25.0K
14:01 19.91 19.91 19.84 19.84 3.7K
14:02 19.82 19.82 19.78 19.78 2.3K
14:03 19.79 19.79 19.77 19.77 3.5K
14:04 19.78 19.78 19.74 19.74 4.2K
14:05 19.74 19.74 19.71 19.72 7.7K
14:06 19.72 19.75 19.72 19.75 3.1K
14:07 19.76 19.79 19.76 19.79 2.9K
14:08 19.78 19.83 19.78 19.83 8.6K
14:09 19.79 19.79 19.79 19.79 1.2K
14:10 19.77 19.77 19.77 19.77 1.3K
14:11 19.78 19.78 19.77 19.77 9.8K
14:12 19.76 19.77 19.76 19.77 6.5K
14:14 19.77 19.79 19.77 19.79 2.0K
14:15 19.78 19.78 19.77 19.77 4.1K
14:17 19.79 19.79 19.79 19.79 2.1K
14:19 19.78 19.78 19.76 19.76 1.6K
14:20 19.75 19.75 19.75 19.75 0.1K
14:21 19.76 19.77 19.76 19.77 2.3K
14:22 19.77 19.77 19.77 19.77 3.4K
14:23 19.77 19.77 19.77 19.77 0.8K
14:24 19.78 19.78 19.75 19.75 3.5K
14:25 19.76 19.77 19.76 19.77 2.8K
14:27 19.77 19.78 19.77 19.78 4.8K
14:28 19.79 19.80 19.79 19.80 14.7K
14:30 19.79 19.80 19.79 19.80 0.7K
14:31 19.80 19.82 19.80 19.82 3.6K
14:32 19.82 19.83 19.82 19.83 2.4K
14:33 19.83 19.83 19.83 19.83 2.8K
14:34 19.83 19.83 19.83 19.83 1.2K
14:35 19.83 19.83 19.76 19.76 11.5K
14:36 19.77 19.79 19.77 19.79 3.5K
14:37 19.79 19.79 19.79 19.79 0.6K
14:38 19.79 19.80 19.79 19.80 3.6K
14:39 19.81 19.81 19.81 19.81 2.7K
14:40 19.80 19.80 19.80 19.80 5.1K
14:41 19.82 19.83 19.82 19.83 2.7K
14:42 19.84 19.84 19.84 19.84 2.1K
14:43 19.84 19.84 19.83 19.83 2.3K
14:44 19.82 19.83 19.81 19.81 7.3K
14:45 19.81 19.81 19.80 19.80 5.0K
14:46 19.80 19.80 19.80 19.80 3.0K
14:47 19.83 19.84 19.83 19.83 2.3K
14:48 19.81 19.81 19.81 19.81 1.5K
14:49 19.81 19.82 19.81 19.82 2.2K
14:50 19.81 19.81 19.79 19.79 4.1K
14:51 19.78 19.78 19.78 19.77 4.6K
14:52 19.76 19.76 19.76 19.76 1.1K
14:53 19.73 19.74 19.71 19.71 5.0K
14:54 19.70 19.71 19.70 19.71 2.8K
14:55 19.71 19.71 19.67 19.67 8.5K
14:56 19.66 19.66 19.63 19.63 3.0K
14:57 19.62 19.62 19.57 19.60 6.2K
14:58 19.60 19.61 19.60 19.61 6.9K
14:59 19.60 19.61 19.60 19.61 1.5K
15:00 19.56 19.59 19.56 19.59 15.8K
15:01 19.58 19.63 19.58 19.63 2.4K
15:02 19.63 19.67 19.63 19.67 2.2K
15:03 19.66 19.67 19.66 19.67 1.2K
15:04 19.67 19.70 19.67 19.70 2.2K
15:05 19.71 19.72 19.70 19.70 6.8K
15:07 19.70 19.70 19.70 19.70 0.9K
15:08 19.73 19.73 19.71 19.71 11.9K
15:09 19.71 19.71 19.69 19.71 3.8K
15:10 19.72 19.72 19.71 19.72 1.6K
15:11 19.73 19.75 19.73 19.75 2.1K
15:12 19.75 19.75 19.73 19.73 5.7K
15:13 19.72 19.76 19.72 19.76 6.7K
15:14 19.78 19.80 19.78 19.78 4.6K
15:15 19.77 19.77 19.73 19.75 4.6K
15:16 19.75 19.75 19.75 19.75 1.1K
15:17 19.75 19.76 19.73 19.73 3.0K
15:18 19.74 19.74 19.72 19.72 1.7K
15:19 19.74 19.74 19.73 19.74 5.9K
15:20 19.74 19.75 19.74 19.75 3.4K
15:21 19.75 19.76 19.75 19.76 4.0K
15:22 19.76 19.77 19.76 19.77 1.9K
15:23 19.76 19.77 19.76 19.77 2.2K
15:24 19.77 19.77 19.76 19.76 1.2K
15:25 19.75 19.75 19.73 19.73 8.3K
15:26 19.72 19.72 19.71 19.71 1.5K
15:27 19.71 19.71 19.68 19.68 7.1K
15:28 19.65 19.65 19.62 19.64 5.0K
15:29 19.63 19.63 19.60 19.60 5.5K
15:30 19.59 19.64 19.59 19.63 17.2K
15:31 19.65 19.66 19.65 19.66 2.4K
15:32 19.67 19.68 19.67 19.68 3.8K
15:33 19.68 19.69 19.67 19.68 3.8K
15:34 19.68 19.69 19.67 19.69 2.1K
15:35 19.67 19.70 19.67 19.70 12.1K
15:36 19.70 19.71 19.69 19.69 10.2K
15:37 19.70 19.70 19.69 19.69 4.2K
15:38 19.70 19.70 19.69 19.70 1.0K
15:39 19.70 19.70 19.69 19.69 3.3K
15:40 19.69 19.70 19.69 19.70 6.2K
15:41 19.71 19.71 19.71 19.71 5.5K
15:42 19.70 19.70 19.70 19.70 10.6K
15:43 19.70 19.71 19.70 19.70 11.0K
15:44 19.70 19.70 19.68 19.68 6.8K
15:45 19.68 19.68 19.65 19.66 13.5K
15:46 19.65 19.65 19.63 19.63 6.9K
15:47 19.63 19.64 19.63 19.64 7.4K
15:48 19.63 19.64 19.63 19.64 9.6K
15:49 19.65 19.65 19.65 19.65 11.1K
15:50 19.62 19.65 19.62 19.63 23.2K
15:51 19.62 19.64 19.62 19.64 12.2K
15:52 19.64 19.64 19.60 19.60 24.3K
15:53 19.62 19.62 19.59 19.62 20.4K
15:54 19.62 19.62 19.58 19.58 12.6K
15:55 19.58 19.60 19.55 19.55 33.9K
15:56 19.56 19.59 19.56 19.58 23.0K
15:57 19.59 19.59 19.58 19.58 36.7K
15:58 19.58 19.59 19.58 19.58 13.9K
15:59 19.58 19.58 19.54 19.55 457.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available