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 21.65 21.65 21.39 21.39 59.3K
09:31 21.41 21.42 21.38 21.42 11.1K
09:32 21.42 21.43 21.36 21.38 15.9K
09:33 21.31 21.31 21.26 21.28 15.7K
09:34 21.28 21.34 21.27 21.34 72.3K
09:35 21.30 21.42 21.30 21.42 7.1K
09:36 21.42 21.47 21.42 21.47 8.4K
09:37 21.34 21.39 21.34 21.39 34.6K
09:38 21.38 21.38 21.32 21.34 7.1K
09:39 21.31 21.31 21.22 21.25 12.6K
09:40 21.26 21.29 21.26 21.26 2.9K
09:41 21.27 21.27 21.24 21.24 7.4K
09:42 21.24 21.36 21.24 21.34 7.8K
09:43 21.34 21.36 21.31 21.34 5.9K
09:44 21.37 21.37 21.34 21.36 3.6K
09:45 21.38 21.48 21.37 21.37 82.2K
09:46 21.38 21.40 21.37 21.40 2.2K
09:47 21.42 21.42 21.36 21.36 9.6K
09:48 21.35 21.42 21.34 21.42 8.2K
09:49 21.44 21.47 21.43 21.47 10.5K
09:50 21.47 21.48 21.44 21.44 6.5K
09:51 21.45 21.45 21.43 21.43 4.4K
09:52 21.44 21.48 21.42 21.48 18.0K
09:53 21.49 21.51 21.46 21.51 8.7K
09:54 21.52 21.56 21.52 21.56 11.6K
09:55 21.57 21.62 21.56 21.62 7.2K
09:56 21.62 21.62 21.61 21.62 2.0K
09:57 21.61 21.62 21.61 21.61 13.6K
09:58 21.62 21.62 21.59 21.60 6.7K
09:59 21.60 21.60 21.59 21.60 16.6K
10:00 21.61 21.62 21.54 21.55 20.4K
10:01 21.53 21.55 21.52 21.55 14.8K
10:02 21.57 21.57 21.53 21.54 27.2K
10:03 21.56 21.56 21.52 21.52 2.9K
10:04 21.54 21.59 21.54 21.59 35.8K
10:05 21.56 21.56 21.47 21.48 6.5K
10:06 21.47 21.47 21.45 21.46 9.2K
10:07 21.45 21.45 21.42 21.45 2.1K
10:08 21.45 21.51 21.45 21.51 17.7K
10:09 21.52 21.52 21.50 21.52 6.0K
10:10 21.52 21.55 21.51 21.54 9.9K
10:11 21.55 21.56 21.55 21.56 8.1K
10:12 21.60 21.60 21.55 21.57 7.3K
10:13 21.58 21.61 21.58 21.59 16.1K
10:14 21.60 21.62 21.60 21.61 5.1K
10:15 21.62 21.62 21.61 21.61 4.5K
10:16 21.62 21.65 21.62 21.65 16.5K
10:17 21.63 21.63 21.62 21.63 15.7K
10:18 21.62 21.64 21.61 21.64 6.5K
10:19 21.64 21.68 21.64 21.68 9.9K
10:20 21.68 21.68 21.65 21.67 9.9K
10:21 21.67 21.70 21.67 21.70 4.3K
10:22 21.71 21.73 21.71 21.72 9.5K
10:23 21.72 21.73 21.71 21.73 9.4K
10:24 21.73 21.73 21.70 21.70 9.1K
10:25 21.71 21.71 21.69 21.69 2.7K
10:26 21.68 21.71 21.68 21.71 5.7K
10:27 21.71 21.72 21.70 21.72 6.2K
10:28 21.73 21.74 21.73 21.74 10.9K
10:29 21.74 21.78 21.74 21.76 10.6K
10:30 21.77 21.81 21.77 21.81 6.4K
10:31 21.81 21.83 21.80 21.82 7.8K
10:32 21.81 21.82 21.81 21.82 1.9K
10:33 21.82 21.83 21.82 21.82 5.4K
10:34 21.82 21.82 21.79 21.80 9.3K
10:35 21.81 21.82 21.81 21.82 8.7K
10:36 21.81 21.82 21.81 21.81 1.2K
10:37 21.81 21.81 21.77 21.78 11.8K
10:38 21.78 21.79 21.78 21.78 1.8K
10:39 21.79 21.79 21.77 21.77 7.3K
10:40 21.77 21.78 21.77 21.78 3.8K
10:41 21.78 21.78 21.72 21.74 29.4K
10:42 21.75 21.75 21.71 21.71 9.3K
10:43 21.70 21.71 21.70 21.70 3.2K
10:44 21.70 21.70 21.68 21.68 12.5K
10:45 21.66 21.67 21.64 21.67 9.3K
10:46 21.68 21.69 21.68 21.69 3.0K
10:47 21.69 21.69 21.68 21.69 3.2K
10:48 21.69 21.72 21.69 21.72 6.4K
10:49 21.72 21.75 21.72 21.75 8.4K
10:50 21.75 21.76 21.75 21.76 3.6K
10:51 21.74 21.76 21.74 21.76 5.0K
10:52 21.75 21.76 21.75 21.76 2.1K
10:53 21.74 21.74 21.73 21.73 9.9K
10:54 21.73 21.76 21.73 21.76 11.2K
10:55 21.77 21.77 21.74 21.74 4.7K
10:56 21.74 21.75 21.74 21.75 1.2K
10:57 21.75 21.78 21.74 21.78 6.7K
10:58 21.77 21.77 21.77 21.77 3.4K
10:59 21.75 21.75 21.72 21.72 13.0K
11:00 21.72 21.72 21.72 21.72 3.9K
11:01 21.73 21.77 21.73 21.77 9.5K
11:02 21.78 21.78 21.77 21.77 5.6K
11:03 21.77 21.77 21.75 21.75 4.7K
11:04 21.74 21.75 21.74 21.75 0.8K
11:05 21.75 21.76 21.74 21.74 4.4K
11:06 21.74 21.75 21.73 21.75 6.5K
11:07 21.75 21.75 21.75 21.75 3.9K
11:08 21.75 21.76 21.74 21.76 5.9K
11:09 21.76 21.84 21.76 21.84 9.7K
11:10 21.84 21.85 21.84 21.85 3.0K
11:11 21.85 21.85 21.85 21.85 7.7K
11:12 21.85 21.85 21.85 21.85 2.9K
11:13 21.85 21.87 21.85 21.86 6.4K
11:14 21.87 21.87 21.75 21.77 31.9K
11:15 21.78 21.78 21.78 21.78 2.9K
11:16 21.80 21.80 21.72 21.75 10.8K
11:17 21.75 21.76 21.75 21.75 4.7K
11:18 21.75 21.75 21.69 21.70 14.5K
11:19 21.71 21.71 21.68 21.68 3.1K
11:20 21.67 21.69 21.67 21.69 5.0K
11:21 21.69 21.70 21.67 21.67 5.9K
11:22 21.67 21.68 21.67 21.68 4.0K
11:23 21.69 21.69 21.66 21.66 5.7K
11:24 21.66 21.69 21.66 21.69 6.4K
11:25 21.68 21.69 21.68 21.69 3.8K
11:26 21.68 21.69 21.67 21.67 2.7K
11:27 21.67 21.67 21.65 21.65 14.6K
11:28 21.66 21.66 21.64 21.64 4.3K
11:29 21.64 21.64 21.60 21.60 3.5K
11:30 21.59 21.59 21.57 21.59 5.2K
11:31 21.59 21.60 21.58 21.58 10.8K
11:32 21.57 21.62 21.57 21.61 8.1K
11:33 21.61 21.61 21.61 21.61 5.8K
11:34 21.61 21.63 21.61 21.63 8.4K
11:35 21.63 21.63 21.61 21.61 4.9K
11:36 21.61 21.66 21.61 21.66 10.3K
11:37 21.66 21.67 21.66 21.67 3.4K
11:38 21.67 21.68 21.65 21.65 11.3K
11:39 21.65 21.65 21.64 21.64 4.3K
11:40 21.64 21.65 21.63 21.63 3.0K
11:41 21.62 21.66 21.61 21.66 16.7K
11:42 21.66 21.67 21.66 21.67 2.7K
11:43 21.67 21.68 21.67 21.68 3.9K
11:44 21.68 21.68 21.66 21.66 6.6K
11:45 21.67 21.68 21.66 21.68 4.9K
11:46 21.71 21.77 21.71 21.77 22.9K
11:47 21.78 21.78 21.73 21.73 7.2K
11:48 21.72 21.72 21.71 21.71 2.3K
11:49 21.71 21.71 21.68 21.68 3.2K
11:50 21.68 21.70 21.68 21.70 5.4K
11:51 21.70 21.71 21.69 21.71 3.3K
11:52 21.71 21.71 21.69 21.69 1.5K
11:53 21.71 21.72 21.71 21.72 4.9K
11:54 21.71 21.74 21.71 21.74 5.5K
11:55 21.74 21.74 21.71 21.71 6.4K
11:56 21.71 21.72 21.70 21.72 2.3K
11:57 21.71 21.73 21.71 21.73 6.3K
11:58 21.72 21.73 21.72 21.72 4.9K
11:59 21.74 21.75 21.74 21.74 5.2K
12:00 21.77 21.77 21.77 21.77 6.5K
12:01 21.76 21.78 21.76 21.78 7.2K
12:02 21.79 21.79 21.78 21.78 5.7K
12:03 21.80 21.81 21.80 21.80 4.5K
12:04 21.80 21.82 21.80 21.82 2.4K
12:05 21.80 21.80 21.75 21.76 7.5K
12:06 21.76 21.76 21.76 21.76 0.5K
12:07 21.77 21.77 21.76 21.76 1.8K
12:08 21.77 21.77 21.75 21.76 2.2K
12:09 21.77 21.79 21.77 21.79 6.3K
12:10 21.78 21.79 21.77 21.77 4.5K
12:11 21.77 21.77 21.77 21.77 4.0K
12:13 21.77 21.77 21.77 21.77 1.1K
12:14 21.78 21.78 21.77 21.78 4.7K
12:15 21.78 21.78 21.78 21.78 2.3K
12:16 21.78 21.78 21.77 21.78 1.8K
12:17 21.77 21.77 21.75 21.76 14.1K
12:18 21.76 21.76 21.76 21.76 6.4K
12:19 21.77 21.77 21.77 21.77 4.1K
12:20 21.77 21.77 21.77 21.77 4.5K
12:21 21.77 21.77 21.76 21.76 5.7K
12:22 21.76 21.78 21.76 21.78 4.6K
12:23 21.78 21.78 21.78 21.78 7.3K
12:24 21.78 21.78 21.78 21.78 1.7K
12:25 21.78 21.78 21.78 21.78 2.0K
12:26 21.78 21.78 21.75 21.75 8.0K
12:27 21.77 21.77 21.76 21.76 2.0K
12:28 21.77 21.77 21.76 21.77 1.4K
12:29 21.78 21.78 21.77 21.78 4.6K
12:30 21.78 21.78 21.75 21.75 7.3K
12:31 21.75 21.75 21.75 21.75 1.6K
12:32 21.75 21.75 21.75 21.75 3.2K
12:33 21.75 21.76 21.75 21.76 3.6K
12:34 21.74 21.74 21.74 21.74 6.5K
12:35 21.74 21.74 21.74 21.74 1.8K
12:36 21.74 21.74 21.74 21.74 0.4K
12:37 21.73 21.74 21.73 21.73 12.8K
12:38 21.73 21.73 21.73 21.73 0.7K
12:39 21.73 21.74 21.73 21.74 3.0K
12:40 21.74 21.75 21.74 21.75 2.4K
12:41 21.74 21.74 21.71 21.71 8.0K
12:43 21.72 21.72 21.72 21.72 2.8K
12:44 21.71 21.72 21.71 21.71 3.5K
12:45 21.71 21.72 21.70 21.71 5.4K
12:46 21.70 21.71 21.69 21.69 4.7K
12:47 21.69 21.70 21.69 21.70 1.9K
12:48 21.69 21.69 21.68 21.68 4.1K
12:49 21.68 21.69 21.68 21.68 6.2K
12:50 21.68 21.68 21.68 21.68 1.2K
12:51 21.69 21.69 21.69 21.69 1.4K
12:52 21.69 21.70 21.69 21.69 4.5K
12:53 21.70 21.70 21.69 21.70 1.6K
12:54 21.69 21.70 21.69 21.69 2.9K
12:55 21.69 21.69 21.69 21.69 3.0K
12:56 21.69 21.69 21.69 21.69 6.0K
12:57 21.70 21.70 21.70 21.70 0.5K
12:58 21.70 21.70 21.66 21.66 10.0K
12:59 21.67 21.67 21.67 21.67 4.5K
13:00 21.67 21.68 21.67 21.68 1.0K
13:01 21.67 21.72 21.67 21.71 11.8K
13:02 21.70 21.70 21.70 21.70 3.6K
13:03 21.71 21.71 21.71 21.71 2.1K
13:05 21.71 21.71 21.69 21.69 9.2K
13:06 21.66 21.67 21.66 21.67 2.7K
13:07 21.67 21.67 21.66 21.66 4.0K
13:08 21.66 21.66 21.64 21.64 3.8K
13:09 21.64 21.64 21.63 21.63 2.0K
13:10 21.63 21.64 21.63 21.64 1.8K
13:11 21.64 21.65 21.63 21.65 10.8K
13:12 21.66 21.66 21.64 21.64 8.6K
13:13 21.65 21.65 21.65 21.65 0.7K
13:14 21.65 21.65 21.65 21.65 2.9K
13:15 21.65 21.65 21.65 21.65 4.2K
13:16 21.66 21.67 21.66 21.67 3.0K
13:17 21.65 21.67 21.65 21.67 5.2K
13:18 21.66 21.67 21.64 21.64 8.9K
13:19 21.64 21.64 21.64 21.64 3.6K
13:20 21.64 21.65 21.63 21.65 3.9K
13:21 21.65 21.66 21.65 21.66 2.0K
13:22 21.66 21.66 21.64 21.64 6.5K
13:23 21.64 21.65 21.63 21.64 1.2K
13:24 21.63 21.66 21.63 21.66 7.6K
13:25 21.67 21.67 21.67 21.67 1.8K
13:26 21.67 21.68 21.67 21.67 7.2K
13:28 21.67 21.67 21.65 21.65 4.4K
13:29 21.65 21.65 21.64 21.64 13.7K
13:30 21.64 21.65 21.64 21.64 8.1K
13:31 21.64 21.65 21.64 21.65 1.1K
13:32 21.66 21.66 21.66 21.66 4.6K
13:33 21.66 21.66 21.65 21.65 4.5K
13:34 21.64 21.65 21.64 21.65 2.5K
13:35 21.65 21.65 21.65 21.65 1.2K
13:36 21.65 21.65 21.65 21.65 8.3K
13:37 21.64 21.64 21.64 21.64 2.7K
13:38 21.64 21.64 21.64 21.64 2.6K
13:39 21.64 21.65 21.64 21.65 3.9K
13:40 21.65 21.67 21.65 21.67 6.3K
13:41 21.67 21.67 21.67 21.67 5.9K
13:42 21.66 21.66 21.66 21.66 0.7K
13:43 21.65 21.65 21.63 21.64 4.8K
13:44 21.64 21.66 21.64 21.66 4.6K
13:45 21.65 21.65 21.63 21.63 5.5K
13:46 21.62 21.62 21.62 21.62 0.9K
13:47 21.60 21.61 21.60 21.61 5.1K
13:48 21.60 21.61 21.60 21.61 4.4K
13:49 21.60 21.60 21.60 21.60 3.2K
13:50 21.60 21.60 21.59 21.59 0.9K
13:51 21.61 21.61 21.60 21.60 2.0K
13:52 21.59 21.60 21.58 21.58 6.4K
13:53 21.56 21.57 21.56 21.57 4.7K
13:54 21.58 21.58 21.58 21.58 3.0K
13:55 21.58 21.58 21.58 21.58 0.9K
13:56 21.58 21.58 21.58 21.58 2.7K
13:57 21.58 21.58 21.58 21.58 2.3K
13:58 21.58 21.58 21.58 21.58 5.8K
13:59 21.58 21.58 21.56 21.58 11.3K
14:00 21.58 21.58 21.53 21.53 9.9K
14:01 21.53 21.53 21.49 21.50 15.6K
14:02 21.48 21.48 21.45 21.45 4.8K
14:03 21.44 21.45 21.42 21.45 13.0K
14:04 21.45 21.47 21.45 21.47 3.5K
14:05 21.47 21.47 21.47 21.47 6.0K
14:06 21.47 21.47 21.46 21.47 5.4K
14:07 21.48 21.48 21.46 21.46 4.3K
14:08 21.45 21.45 21.45 21.45 3.6K
14:09 21.43 21.43 21.43 21.43 6.5K
14:10 21.43 21.45 21.41 21.42 9.2K
14:11 21.42 21.44 21.42 21.43 10.6K
14:13 21.44 21.45 21.44 21.44 4.4K
14:14 21.45 21.45 21.43 21.43 26.5K
14:15 21.43 21.43 21.43 21.43 1.7K
14:16 21.43 21.45 21.43 21.44 11.9K
14:17 21.42 21.42 21.40 21.40 12.2K
14:18 21.41 21.41 21.40 21.41 2.6K
14:19 21.41 21.41 21.41 21.41 3.9K
14:20 21.40 21.42 21.40 21.42 4.4K
14:21 21.42 21.42 21.40 21.41 1.5K
14:22 21.40 21.42 21.40 21.41 6.7K
14:23 21.41 21.41 21.40 21.41 2.3K
14:24 21.41 21.41 21.39 21.39 11.0K
14:25 21.37 21.39 21.36 21.39 16.3K
14:26 21.39 21.39 21.39 21.39 1.4K
14:27 21.39 21.41 21.39 21.40 20.2K
14:28 21.42 21.43 21.42 21.42 8.9K
14:29 21.42 21.43 21.42 21.42 3.0K
14:30 21.42 21.42 21.42 21.42 3.3K
14:31 21.42 21.42 21.41 21.42 2.3K
14:32 21.42 21.42 21.42 21.42 1.9K
14:33 21.41 21.41 21.41 21.41 8.9K
14:34 21.39 21.40 21.39 21.40 9.4K
14:35 21.40 21.42 21.40 21.42 4.2K
14:36 21.41 21.41 21.41 21.41 5.7K
14:37 21.41 21.41 21.40 21.40 7.2K
14:38 21.40 21.40 21.39 21.39 1.1K
14:39 21.40 21.40 21.39 21.40 10.6K
14:40 21.39 21.40 21.39 21.40 1.0K
14:41 21.40 21.40 21.38 21.39 6.9K
14:42 21.38 21.40 21.38 21.39 15.1K
14:43 21.39 21.40 21.39 21.40 6.3K
14:44 21.40 21.40 21.40 21.40 3.7K
14:45 21.40 21.42 21.40 21.42 9.0K
14:46 21.42 21.42 21.42 21.42 1.9K
14:47 21.41 21.43 21.41 21.43 4.9K
14:48 21.43 21.43 21.39 21.39 13.6K
14:49 21.38 21.38 21.37 21.38 9.4K
14:50 21.39 21.39 21.39 21.39 2.4K
14:51 21.38 21.42 21.38 21.42 15.9K
14:52 21.42 21.42 21.41 21.41 4.9K
14:53 21.41 21.42 21.41 21.42 5.4K
14:54 21.42 21.42 21.41 21.42 3.1K
14:55 21.41 21.42 21.40 21.40 9.9K
14:56 21.40 21.40 21.40 21.40 4.1K
14:57 21.41 21.41 21.41 21.41 2.1K
14:58 21.41 21.43 21.40 21.43 11.2K
14:59 21.43 21.43 21.42 21.43 2.8K
15:00 21.43 21.43 21.43 21.43 4.9K
15:01 21.44 21.46 21.44 21.46 11.6K
15:02 21.46 21.46 21.46 21.46 2.7K
15:03 21.46 21.46 21.45 21.45 9.4K
15:04 21.43 21.45 21.43 21.44 4.8K
15:05 21.45 21.45 21.44 21.44 12.8K
15:06 21.45 21.45 21.43 21.43 9.5K
15:07 21.44 21.44 21.44 21.44 111.9K
15:08 21.44 21.44 21.44 21.44 1.6K
15:09 21.44 21.44 21.44 21.44 5.5K
15:10 21.43 21.45 21.42 21.42 13.6K
15:11 21.43 21.43 21.42 21.43 6.2K
15:12 21.43 21.43 21.42 21.42 6.0K
15:14 21.43 21.43 21.43 21.43 3.4K
15:15 21.43 21.44 21.43 21.43 16.5K
15:16 21.43 21.44 21.43 21.44 5.6K
15:17 21.44 21.45 21.43 21.43 12.1K
15:18 21.43 21.45 21.43 21.45 5.8K
15:19 21.45 21.47 21.45 21.47 6.1K
15:20 21.47 21.47 21.46 21.46 9.3K
15:21 21.46 21.47 21.46 21.47 2.6K
15:22 21.44 21.44 21.43 21.43 9.6K
15:23 21.44 21.45 21.44 21.45 8.4K
15:24 21.45 21.45 21.45 21.45 4.7K
15:25 21.45 21.45 21.45 21.45 3.7K
15:26 21.45 21.45 21.45 21.45 3.5K
15:27 21.45 21.45 21.45 21.45 6.1K
15:28 21.45 21.45 21.45 21.45 3.7K
15:29 21.45 21.45 21.44 21.44 4.8K
15:30 21.45 21.47 21.45 21.47 25.4K
15:31 21.47 21.47 21.45 21.45 20.9K
15:32 21.45 21.47 21.44 21.47 13.7K
15:33 21.48 21.50 21.48 21.50 14.1K
15:34 21.50 21.52 21.50 21.52 7.4K
15:35 21.52 21.53 21.52 21.53 12.1K
15:36 21.52 21.52 21.51 21.51 18.5K
15:37 21.51 21.51 21.49 21.49 7.2K
15:38 21.50 21.50 21.49 21.49 8.6K
15:39 21.49 21.49 21.48 21.49 3.3K
15:40 21.49 21.50 21.49 21.50 6.0K
15:41 21.50 21.50 21.48 21.49 23.8K
15:42 21.49 21.49 21.48 21.48 12.0K
15:43 21.48 21.48 21.47 21.48 10.8K
15:44 21.49 21.50 21.49 21.50 9.1K
15:45 21.50 21.50 21.50 21.50 5.9K
15:46 21.50 21.50 21.44 21.44 26.4K
15:47 21.44 21.46 21.44 21.46 10.6K
15:48 21.46 21.46 21.46 21.46 5.9K
15:49 21.46 21.46 21.41 21.41 23.6K
15:50 21.40 21.42 21.40 21.42 27.8K
15:51 21.42 21.44 21.42 21.42 25.5K
15:52 21.43 21.45 21.43 21.45 17.0K
15:53 21.45 21.45 21.42 21.42 18.5K
15:54 21.43 21.44 21.42 21.44 29.7K
15:55 21.43 21.45 21.43 21.43 40.5K
15:56 21.43 21.49 21.42 21.49 71.1K
15:57 21.50 21.50 21.49 21.50 28.1K
15:58 21.50 21.54 21.49 21.50 173.0K
15:59 21.51 21.56 21.51 21.53 1,023.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available