Mirion Technologies

MIR
🏛️ usa →
23.28
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.63 19.63 19.60 19.60 324.7K
09:31 19.68 19.68 19.68 19.68 0.2K
09:32 19.53 19.53 19.53 19.53 5.9K
09:33 19.43 19.50 19.35 19.50 26.6K
09:34 19.47 19.47 19.45 19.45 2.7K
09:35 19.50 19.56 19.50 19.54 4.4K
09:36 19.57 19.57 19.57 19.57 1.9K
09:38 19.63 19.67 19.63 19.67 0.5K
09:40 19.61 19.61 19.61 19.61 0.5K
09:41 19.64 19.70 19.64 19.66 9.6K
09:42 19.68 19.69 19.68 19.68 2.1K
09:43 19.65 19.65 19.65 19.65 0.9K
09:44 19.65 19.66 19.65 19.66 1.0K
09:45 19.72 19.72 19.68 19.68 0.9K
09:46 19.68 19.68 19.68 19.68 0.5K
09:47 19.65 19.67 19.65 19.67 11.8K
09:48 19.67 19.67 19.67 19.67 6.9K
09:49 19.67 19.68 19.67 19.68 1.8K
09:50 19.65 19.70 19.65 19.70 1.6K
09:51 19.72 19.72 19.71 19.70 2.0K
09:53 19.70 19.71 19.70 19.71 1.9K
09:54 19.70 19.70 19.70 19.70 1.4K
09:56 19.69 19.69 19.66 19.66 1.9K
09:57 19.69 19.69 19.66 19.66 1.2K
09:58 19.63 19.63 19.63 19.63 0.6K
09:59 19.60 19.67 19.60 19.67 20.5K
10:00 19.67 19.67 19.67 19.67 0.8K
10:01 19.68 19.69 19.67 19.68 27.3K
10:02 19.71 19.74 19.71 19.73 9.1K
10:03 19.72 19.72 19.72 19.72 2.2K
10:04 19.73 19.73 19.72 19.72 4.0K
10:05 19.73 19.73 19.71 19.71 3.0K
10:06 19.70 19.70 19.69 19.69 3.8K
10:07 19.70 19.70 19.70 19.70 1.4K
10:08 19.70 19.70 19.70 19.70 5.2K
10:09 19.71 19.71 19.71 19.71 1.8K
10:10 19.74 19.75 19.74 19.75 11.6K
10:11 19.72 19.72 19.67 19.67 10.0K
10:12 19.67 19.72 19.67 19.72 7.1K
10:13 19.73 19.74 19.73 19.74 3.2K
10:14 19.74 19.74 19.70 19.70 4.7K
10:15 19.69 19.70 19.69 19.70 2.5K
10:16 19.69 19.69 19.68 19.68 1.6K
10:17 19.69 19.69 19.69 19.69 1.6K
10:18 19.70 19.72 19.70 19.72 1.8K
10:19 19.71 19.71 19.70 19.70 1.7K
10:20 19.69 19.70 19.69 19.70 0.8K
10:21 19.70 19.70 19.70 19.70 0.7K
10:22 19.69 19.69 19.69 19.69 3.8K
10:23 19.67 19.67 19.67 19.67 1.0K
10:24 19.65 19.65 19.65 19.65 1.2K
10:25 19.61 19.61 19.61 19.61 1.4K
10:26 19.60 19.62 19.60 19.62 2.9K
10:27 19.63 19.65 19.63 19.65 3.3K
10:28 19.66 19.68 19.66 19.68 0.7K
10:29 19.68 19.68 19.68 19.68 2.7K
10:30 19.66 19.66 19.66 19.66 1.8K
10:31 19.66 19.67 19.66 19.67 2.0K
10:32 19.68 19.69 19.68 19.69 1.7K
10:33 19.69 19.70 19.69 19.70 1.1K
10:34 19.69 19.69 19.68 19.68 5.3K
10:35 19.69 19.70 19.69 19.69 1.3K
10:36 19.70 19.70 19.69 19.68 1.6K
10:37 19.69 19.72 19.69 19.72 2.8K
10:38 19.73 19.73 19.72 19.72 1.2K
10:39 19.72 19.73 19.72 19.73 0.7K
10:40 19.71 19.71 19.66 19.66 6.4K
10:41 19.63 19.63 19.63 19.63 1.8K
10:42 19.61 19.62 19.61 19.62 3.0K
10:43 19.60 19.62 19.60 19.62 2.5K
10:44 19.60 19.61 19.60 19.61 1.5K
10:45 19.60 19.60 19.60 19.60 1.3K
10:46 19.59 19.59 19.58 19.58 3.2K
10:47 19.61 19.61 19.61 19.61 2.2K
10:48 19.59 19.59 19.59 19.59 1.7K
10:49 19.61 19.61 19.60 19.60 3.3K
10:50 19.59 19.59 19.57 19.57 1.4K
10:51 19.56 19.57 19.56 19.57 1.9K
10:52 19.59 19.60 19.59 19.60 0.9K
10:53 19.59 19.59 19.59 19.59 2.0K
10:54 19.59 19.59 19.57 19.57 3.1K
10:55 19.59 19.59 19.59 19.59 0.8K
10:56 19.59 19.59 19.59 19.59 0.9K
10:57 19.60 19.61 19.60 19.61 1.7K
10:58 19.60 19.60 19.59 19.59 2.2K
10:59 19.58 19.58 19.58 19.58 0.9K
11:00 19.57 19.57 19.55 19.56 9.1K
11:01 19.55 19.56 19.55 19.56 1.6K
11:02 19.57 19.57 19.52 19.52 3.0K
11:03 19.51 19.51 19.51 19.51 0.5K
11:04 19.52 19.54 19.52 19.54 2.6K
11:05 19.55 19.55 19.55 19.55 2.5K
11:06 19.56 19.57 19.56 19.57 1.6K
11:07 19.56 19.56 19.55 19.55 2.1K
11:09 19.54 19.54 19.54 19.54 0.3K
11:10 19.54 19.56 19.54 19.56 2.1K
11:11 19.55 19.55 19.55 19.55 1.7K
11:12 19.56 19.56 19.56 19.56 1.8K
11:13 19.57 19.57 19.57 19.57 1.0K
11:14 19.58 19.58 19.58 19.58 1.4K
11:15 19.58 19.58 19.58 19.58 3.8K
11:16 19.58 19.59 19.58 19.59 1.2K
11:17 19.59 19.59 19.59 19.59 0.3K
11:18 19.59 19.59 19.58 19.58 3.2K
11:19 19.58 19.59 19.58 19.58 2.5K
11:20 19.58 19.58 19.57 19.57 2.7K
11:21 19.57 19.59 19.57 19.59 2.2K
11:22 19.58 19.58 19.57 19.57 5.5K
11:23 19.58 19.58 19.58 19.58 0.6K
11:24 19.58 19.59 19.58 19.59 3.5K
11:26 19.60 19.60 19.60 19.60 0.5K
11:27 19.59 19.59 19.58 19.58 4.4K
11:28 19.59 19.59 19.58 19.58 2.7K
11:29 19.59 19.59 19.59 19.59 0.2K
11:30 19.59 19.63 19.59 19.62 11.5K
11:31 19.63 19.63 19.63 19.63 0.6K
11:32 19.62 19.62 19.61 19.61 3.6K
11:33 19.62 19.63 19.62 19.63 2.4K
11:34 19.64 19.64 19.64 19.64 0.2K
11:35 19.64 19.64 19.64 19.64 0.3K
11:36 19.65 19.65 19.64 19.64 4.4K
11:37 19.64 19.64 19.64 19.64 0.3K
11:38 19.65 19.65 19.65 19.65 0.4K
11:39 19.65 19.65 19.64 19.64 1.5K
11:40 19.64 19.64 19.64 19.64 0.4K
11:41 19.65 19.65 19.65 19.65 0.5K
11:42 19.65 19.65 19.64 19.64 1.9K
11:43 19.64 19.64 19.64 19.64 1.8K
11:44 19.65 19.65 19.65 19.65 0.9K
11:45 19.64 19.64 19.63 19.63 2.0K
11:46 19.63 19.63 19.63 19.63 2.8K
11:47 19.64 19.64 19.62 19.63 1.2K
11:48 19.63 19.63 19.63 19.63 0.6K
11:49 19.64 19.64 19.64 19.64 0.3K
11:50 19.63 19.63 19.63 19.63 2.2K
11:51 19.64 19.65 19.64 19.65 5.9K
11:52 19.65 19.65 19.65 19.65 0.5K
11:53 19.66 19.66 19.63 19.63 10.2K
11:54 19.63 19.63 19.63 19.63 2.6K
11:55 19.63 19.63 19.63 19.63 1.9K
11:57 19.62 19.62 19.62 19.62 1.4K
11:58 19.62 19.62 19.62 19.62 1.2K
11:59 19.61 19.61 19.61 19.61 0.5K
12:00 19.63 19.63 19.63 19.63 3.4K
12:01 19.62 19.62 19.62 19.62 1.0K
12:02 19.61 19.61 19.61 19.61 1.5K
12:03 19.61 19.61 19.61 19.61 3.1K
12:04 19.61 19.61 19.60 19.60 2.1K
12:05 19.60 19.61 19.60 19.61 3.1K
12:06 19.60 19.60 19.60 19.60 0.9K
12:07 19.60 19.61 19.60 19.61 3.7K
12:09 19.61 19.61 19.61 19.61 1.4K
12:10 19.62 19.62 19.62 19.62 1.3K
12:11 19.62 19.62 19.62 19.62 1.9K
12:12 19.62 19.62 19.60 19.60 2.7K
12:13 19.59 19.59 19.58 19.58 1.9K
12:14 19.58 19.58 19.57 19.57 1.5K
12:16 19.58 19.59 19.58 19.59 7.0K
12:17 19.59 19.59 19.58 19.58 1.9K
12:18 19.58 19.58 19.58 19.58 0.2K
12:19 19.61 19.64 19.61 19.64 5.8K
12:21 19.64 19.64 19.64 19.64 0.2K
12:22 19.63 19.63 19.63 19.63 0.3K
12:23 19.64 19.64 19.63 19.63 0.8K
12:24 19.64 19.64 19.63 19.63 1.1K
12:26 19.63 19.64 19.63 19.64 0.4K
12:27 19.63 19.63 19.63 19.63 4.3K
12:28 19.63 19.64 19.62 19.62 4.8K
12:29 19.62 19.63 19.62 19.61 12.4K
12:30 19.63 19.63 19.63 19.63 3.6K
12:31 19.64 19.64 19.64 19.64 2.6K
12:32 19.64 19.65 19.64 19.65 2.0K
12:33 19.64 19.64 19.64 19.64 2.4K
12:34 19.64 19.64 19.64 19.64 3.1K
12:35 19.63 19.66 19.63 19.66 4.6K
12:36 19.66 19.71 19.66 19.70 36.6K
12:37 19.70 19.70 19.70 19.70 4.1K
12:38 19.70 19.70 19.68 19.68 3.1K
12:39 19.68 19.68 19.68 19.68 1.0K
12:40 19.67 19.67 19.66 19.66 3.6K
12:41 19.67 19.68 19.67 19.68 16.7K
12:42 19.69 19.71 19.69 19.70 2.7K
12:43 19.69 19.69 19.69 19.69 1.6K
12:44 19.70 19.70 19.70 19.70 1.8K
12:45 19.70 19.72 19.70 19.72 2.0K
12:46 19.72 19.72 19.71 19.70 1.9K
12:47 19.70 19.70 19.70 19.70 3.7K
12:48 19.70 19.70 19.69 19.69 1.1K
12:49 19.71 19.72 19.71 19.70 16.4K
12:50 19.71 19.73 19.71 19.73 2.6K
12:51 19.73 19.73 19.73 19.73 2.0K
12:52 19.73 19.73 19.72 19.72 3.4K
12:53 19.72 19.74 19.72 19.74 3.6K
12:54 19.75 19.75 19.75 19.75 0.6K
12:55 19.75 19.75 19.75 19.75 0.8K
12:57 19.75 19.75 19.75 19.75 0.8K
12:58 19.75 19.75 19.74 19.74 9.0K
12:59 19.74 19.76 19.68 19.70 19.6K
13:00 19.70 19.72 19.69 19.72 3.4K
13:01 19.73 19.73 19.73 19.73 0.8K
13:02 19.71 19.72 19.71 19.72 0.3K
13:03 19.72 19.72 19.71 19.70 3.4K
13:04 19.70 19.70 19.69 19.69 1.9K
13:05 19.67 19.68 19.67 19.68 2.1K
13:06 19.67 19.67 19.67 19.67 0.9K
13:08 19.67 19.67 19.66 19.66 10.1K
13:09 19.67 19.67 19.67 19.67 7.1K
13:10 19.66 19.66 19.65 19.66 3.9K
13:11 19.66 19.66 19.65 19.65 2.4K
13:12 19.65 19.65 19.65 19.65 0.7K
13:13 19.66 19.66 19.66 19.66 1.1K
13:14 19.65 19.65 19.65 19.65 1.1K
13:15 19.64 19.64 19.63 19.63 2.5K
13:16 19.63 19.63 19.62 19.62 1.3K
13:17 19.62 19.62 19.62 19.62 1.1K
13:18 19.60 19.60 19.60 19.60 0.5K
13:19 19.60 19.60 19.60 19.60 0.2K
13:20 19.59 19.59 19.58 19.59 5.9K
13:21 19.59 19.59 19.58 19.59 1.3K
13:22 19.59 19.59 19.58 19.59 3.4K
13:23 19.59 19.59 19.58 19.58 2.1K
13:24 19.59 19.60 19.59 19.60 4.6K
13:25 19.62 19.63 19.62 19.62 5.3K
13:26 19.62 19.63 19.62 19.63 4.3K
13:27 19.63 19.63 19.63 19.63 2.4K
13:28 19.63 19.63 19.59 19.59 6.1K
13:29 19.58 19.58 19.58 19.58 0.7K
13:30 19.57 19.58 19.57 19.58 1.7K
13:31 19.58 19.60 19.58 19.60 4.8K
13:32 19.59 19.59 19.59 19.59 2.1K
13:33 19.59 19.59 19.59 19.59 1.3K
13:34 19.59 19.59 19.59 19.59 0.9K
13:35 19.59 19.59 19.59 19.59 0.8K
13:36 19.58 19.58 19.58 19.58 1.8K
13:37 19.58 19.58 19.57 19.57 3.6K
13:38 19.59 19.59 19.59 19.59 1.2K
13:39 19.59 19.59 19.59 19.59 0.1K
13:40 19.59 19.59 19.59 19.59 1.4K
13:41 19.59 19.60 19.59 19.60 5.4K
13:42 19.60 19.60 19.60 19.60 3.4K
13:43 19.60 19.60 19.60 19.60 1.7K
13:44 19.60 19.60 19.58 19.58 3.6K
13:47 19.58 19.59 19.58 19.59 2.9K
13:48 19.59 19.59 19.58 19.58 2.6K
13:49 19.58 19.58 19.58 19.58 2.3K
13:51 19.59 19.59 19.59 19.59 2.9K
13:52 19.58 19.58 19.58 19.58 6.9K
13:53 19.60 19.61 19.60 19.62 23.2K
13:54 19.62 19.62 19.60 19.60 4.4K
13:55 19.59 19.59 19.59 19.59 0.5K
13:56 19.60 19.60 19.59 19.59 4.5K
13:57 19.58 19.58 19.58 19.58 176.4K
13:59 19.59 19.59 19.59 19.59 0.6K
14:00 19.58 19.58 19.58 19.58 1.4K
14:01 19.57 19.58 19.57 19.58 1.5K
14:03 19.58 19.58 19.58 19.58 0.5K
14:04 19.59 19.59 19.58 19.58 2.2K
14:05 19.59 19.59 19.58 19.58 2.0K
14:06 19.58 19.58 19.58 19.58 0.7K
14:07 19.58 19.58 19.58 19.58 0.9K
14:09 19.58 19.58 19.58 19.58 0.5K
14:10 19.58 19.60 19.58 19.59 5.6K
14:11 19.58 19.58 19.58 19.58 2.1K
14:12 19.56 19.56 19.56 19.56 2.1K
14:13 19.56 19.56 19.56 19.56 98.2K
14:17 19.54 19.55 19.54 19.55 6.3K
14:18 19.55 19.55 19.54 19.54 5.9K
14:19 19.57 19.59 19.57 19.59 3.5K
14:20 19.58 19.58 19.55 19.56 3.7K
14:21 19.56 19.59 19.56 19.59 1.9K
14:22 19.59 19.60 19.59 19.60 1.1K
14:23 19.60 19.60 19.59 19.59 1.1K
14:24 19.55 19.59 19.55 19.59 32.5K
14:26 19.58 19.58 19.58 19.58 2.7K
14:27 19.59 19.59 19.58 19.58 12.1K
14:28 19.57 19.57 19.57 19.57 1.2K
14:29 19.58 19.58 19.58 19.58 3.0K
14:30 19.59 19.59 19.59 19.59 0.9K
14:31 19.58 19.59 19.58 19.59 0.7K
14:32 19.59 19.60 19.59 19.60 4.1K
14:33 19.60 19.60 19.59 19.59 2.3K
14:34 19.59 19.59 19.59 19.59 1.0K
14:35 19.59 19.59 19.59 19.59 0.4K
14:36 19.59 19.59 19.59 19.59 3.0K
14:37 19.59 19.59 19.58 19.58 4.3K
14:38 19.58 19.58 19.58 19.58 1.4K
14:39 19.58 19.58 19.58 19.58 0.7K
14:40 19.57 19.57 19.55 19.56 4.6K
14:41 19.55 19.56 19.55 19.56 1.1K
14:42 19.56 19.56 19.56 19.56 0.2K
14:43 19.55 19.55 19.55 19.55 3.7K
14:44 19.54 19.55 19.54 19.55 1.8K
14:45 19.54 19.54 19.54 19.54 2.0K
14:46 19.54 19.54 19.54 19.54 3.8K
14:47 19.54 19.54 19.54 19.54 1.5K
14:48 19.54 19.55 19.54 19.55 3.3K
14:49 19.54 19.55 19.54 19.55 5.1K
14:50 19.56 19.56 19.56 19.56 1.4K
14:51 19.56 19.57 19.56 19.57 7.3K
14:52 19.57 19.58 19.57 19.58 1.7K
14:53 19.58 19.58 19.58 19.58 0.7K
14:54 19.58 19.58 19.57 19.58 2.3K
14:55 19.58 19.58 19.58 19.58 4.6K
14:56 19.58 19.58 19.51 19.51 12.5K
14:57 19.51 19.52 19.51 19.51 1.3K
14:58 19.51 19.51 19.51 19.51 1.5K
14:59 19.48 19.51 19.48 19.51 5.9K
15:00 19.52 19.52 19.52 19.52 5.8K
15:01 19.52 19.54 19.52 19.54 2.6K
15:02 19.55 19.55 19.54 19.54 2.6K
15:03 19.56 19.56 19.55 19.56 7.7K
15:04 19.55 19.55 19.54 19.55 8.4K
15:05 19.56 19.57 19.56 19.57 3.9K
15:06 19.57 19.58 19.57 19.58 4.3K
15:07 19.57 19.57 19.57 19.57 5.9K
15:08 19.56 19.56 19.53 19.53 6.4K
15:09 19.53 19.55 19.53 19.55 4.9K
15:10 19.55 19.55 19.55 19.55 0.8K
15:11 19.55 19.55 19.55 19.55 0.9K
15:12 19.55 19.56 19.55 19.56 4.1K
15:13 19.56 19.56 19.55 19.55 2.7K
15:14 19.54 19.54 19.54 19.54 2.1K
15:15 19.54 19.54 19.54 19.54 2.8K
15:16 19.54 19.55 19.54 19.55 1.7K
15:17 19.55 19.55 19.54 19.54 1.9K
15:18 19.54 19.54 19.54 19.54 1.4K
15:19 19.53 19.54 19.53 19.54 6.5K
15:20 19.53 19.54 19.53 19.53 2.8K
15:21 19.53 19.53 19.53 19.53 2.6K
15:22 19.53 19.54 19.53 19.53 1.4K
15:23 19.53 19.54 19.53 19.53 2.7K
15:24 19.53 19.53 19.53 19.53 1.6K
15:25 19.52 19.52 19.52 19.52 4.8K
15:26 19.52 19.53 19.52 19.53 4.3K
15:27 19.53 19.56 19.53 19.55 6.2K
15:28 19.54 19.55 19.54 19.54 4.5K
15:29 19.54 19.54 19.54 19.54 0.9K
15:30 19.54 19.54 19.53 19.52 7.2K
15:31 19.53 19.53 19.53 19.53 2.8K
15:32 19.54 19.54 19.53 19.53 3.9K
15:33 19.53 19.53 19.53 19.52 2.2K
15:34 19.53 19.53 19.53 19.53 3.2K
15:35 19.53 19.53 19.51 19.51 6.7K
15:36 19.51 19.52 19.51 19.51 6.5K
15:37 19.51 19.52 19.51 19.52 7.4K
15:38 19.53 19.55 19.53 19.55 4.7K
15:39 19.54 19.54 19.54 19.54 5.3K
15:40 19.56 19.56 19.55 19.56 10.6K
15:41 19.56 19.56 19.55 19.55 13.8K
15:42 19.56 19.56 19.56 19.56 5.7K
15:43 19.56 19.56 19.51 19.51 9.4K
15:44 19.51 19.52 19.51 19.52 2.0K
15:45 19.52 19.52 19.50 19.52 5.7K
15:46 19.51 19.51 19.51 19.51 3.6K
15:47 19.51 19.52 19.50 19.52 6.7K
15:48 19.50 19.50 19.48 19.48 6.2K
15:49 19.49 19.52 19.49 19.52 28.2K
15:50 19.52 19.54 19.52 19.52 13.5K
15:51 19.52 19.55 19.52 19.55 8.0K
15:52 19.56 19.56 19.55 19.55 10.1K
15:53 19.55 19.56 19.55 19.56 6.0K
15:54 19.57 19.60 19.56 19.60 20.6K
15:55 19.60 19.66 19.60 19.66 22.0K
15:56 19.66 19.66 19.65 19.66 20.1K
15:57 19.66 19.67 19.65 19.66 30.1K
15:58 19.66 19.66 19.65 19.65 46.3K
15:59 19.64 19.67 19.64 19.64 2,032.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available