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 21.79 21.98 21.76 21.96 90.6K
09:31 21.88 21.88 21.69 21.69 6.6K
09:32 21.69 21.78 21.69 21.77 10.5K
09:33 21.82 21.95 21.77 21.95 13.9K
09:34 21.97 21.99 21.97 21.97 12.3K
09:35 22.03 22.03 21.95 22.02 13.0K
09:36 22.00 22.04 21.97 22.00 38.4K
09:37 21.91 21.91 21.73 21.83 14.3K
09:38 21.82 21.82 21.73 21.79 7.5K
09:39 21.73 21.73 21.73 21.73 0.4K
09:40 21.77 21.77 21.73 21.76 2.0K
09:41 21.73 21.76 21.73 21.76 3.5K
09:42 21.79 21.79 21.77 21.78 34.5K
09:43 21.76 21.76 21.71 21.71 6.7K
09:44 21.69 21.76 21.69 21.76 6.6K
09:45 21.77 21.77 21.65 21.65 10.1K
09:46 21.64 21.64 21.62 21.64 2.2K
09:47 21.67 21.69 21.65 21.65 6.5K
09:48 21.65 21.65 21.65 21.65 1.8K
09:49 21.65 21.67 21.63 21.65 7.9K
09:50 21.65 21.68 21.63 21.63 16.0K
09:51 21.64 21.65 21.64 21.65 3.3K
09:52 21.67 21.68 21.66 21.67 4.0K
09:53 21.69 21.69 21.69 21.69 2.3K
09:54 21.69 21.70 21.67 21.70 10.9K
09:55 21.69 21.69 21.67 21.67 7.2K
09:56 21.71 21.73 21.71 21.72 2.6K
09:57 21.72 21.72 21.72 21.72 1.0K
09:58 21.67 21.67 21.65 21.65 7.0K
09:59 21.66 21.67 21.66 21.66 7.2K
10:00 21.69 21.72 21.69 21.72 3.2K
10:01 21.64 21.64 21.61 21.62 16.7K
10:02 21.61 21.68 21.61 21.68 15.8K
10:03 21.69 21.69 21.63 21.63 6.8K
10:04 21.63 21.64 21.63 21.64 5.1K
10:05 21.64 21.67 21.64 21.67 7.9K
10:06 21.68 21.72 21.68 21.72 6.6K
10:07 21.73 21.75 21.73 21.75 7.4K
10:08 21.75 21.75 21.75 21.75 2.8K
10:09 21.76 21.77 21.74 21.74 12.2K
10:10 21.76 21.80 21.76 21.76 6.2K
10:11 21.75 21.76 21.73 21.73 13.5K
10:12 21.74 21.74 21.74 21.74 3.5K
10:13 21.74 21.74 21.71 21.71 5.2K
10:14 21.72 21.72 21.69 21.69 3.8K
10:15 21.71 21.72 21.66 21.66 7.3K
10:16 21.66 21.66 21.62 21.62 4.5K
10:17 21.60 21.60 21.58 21.59 6.5K
10:18 21.57 21.58 21.56 21.57 7.9K
10:19 21.56 21.56 21.56 21.56 1.2K
10:20 21.56 21.60 21.56 21.60 4.9K
10:21 21.62 21.62 21.62 21.62 1.3K
10:22 21.63 21.63 21.58 21.60 12.6K
10:23 21.60 21.60 21.59 21.59 64.3K
10:24 21.57 21.57 21.52 21.52 10.6K
10:25 21.49 21.55 21.48 21.55 17.7K
10:26 21.56 21.56 21.55 21.55 0.8K
10:27 21.56 21.58 21.56 21.57 7.1K
10:28 21.57 21.62 21.57 21.62 3.9K
10:29 21.61 21.70 21.61 21.70 12.2K
10:30 21.69 21.77 21.69 21.74 11.2K
10:31 21.74 21.74 21.71 21.71 3.9K
10:32 21.72 21.73 21.71 21.72 2.4K
10:33 21.72 21.76 21.72 21.76 3.5K
10:34 21.75 21.76 21.75 21.76 2.5K
10:35 21.76 21.76 21.74 21.74 17.5K
10:36 21.74 21.76 21.74 21.76 3.0K
10:37 21.77 21.77 21.76 21.77 16.8K
10:38 21.77 21.77 21.76 21.77 7.7K
10:39 21.79 21.89 21.77 21.89 52.9K
10:40 21.88 21.90 21.88 21.90 13.1K
10:41 21.90 21.90 21.88 21.90 7.6K
10:42 21.91 21.93 21.91 21.91 5.2K
10:43 21.91 21.93 21.91 21.93 6.5K
10:44 21.93 21.99 21.93 21.98 14.9K
10:45 21.98 22.00 21.98 22.00 4.8K
10:46 22.00 22.05 22.00 22.04 10.2K
10:47 22.04 22.05 22.02 22.03 13.3K
10:48 22.04 22.06 22.04 22.05 8.5K
10:49 22.04 22.06 22.04 22.06 5.2K
10:50 22.04 22.09 22.04 22.08 14.2K
10:51 22.03 22.05 22.03 22.03 12.8K
10:52 22.02 22.03 22.00 22.01 10.1K
10:53 22.04 22.07 22.03 22.06 7.3K
10:54 22.07 22.08 22.04 22.04 11.2K
10:55 22.04 22.04 22.02 22.03 5.6K
10:56 22.02 22.02 22.01 22.01 9.5K
10:57 22.01 22.02 22.01 22.02 6.9K
10:58 22.02 22.02 22.00 22.01 15.2K
10:59 22.00 22.00 21.99 22.00 8.6K
11:00 21.96 22.02 21.96 22.02 20.8K
11:01 22.02 22.02 22.01 22.01 7.4K
11:02 22.01 22.04 22.01 22.04 8.0K
11:03 22.04 22.05 22.04 22.04 6.0K
11:04 22.05 22.10 22.05 22.06 9.6K
11:05 22.06 22.12 22.06 22.12 11.0K
11:06 22.13 22.15 22.12 22.14 15.2K
11:07 22.15 22.18 22.15 22.15 7.0K
11:08 22.15 22.16 22.13 22.14 27.6K
11:09 22.15 22.16 22.12 22.16 16.0K
11:10 22.16 22.18 22.15 22.18 3.3K
11:11 22.18 22.18 22.13 22.13 5.2K
11:12 22.13 22.15 22.12 22.14 10.6K
11:13 22.14 22.14 22.13 22.13 4.3K
11:14 22.13 22.13 22.08 22.08 6.6K
11:15 22.09 22.09 22.08 22.09 7.2K
11:16 22.09 22.09 22.08 22.08 5.0K
11:17 22.05 22.05 22.01 22.04 19.3K
11:18 22.01 22.03 22.01 22.03 2.0K
11:19 22.03 22.03 22.03 22.03 3.4K
11:20 22.04 22.05 22.02 22.02 17.7K
11:21 22.03 22.03 22.01 22.01 7.5K
11:22 22.01 22.02 22.01 22.02 1.6K
11:23 22.02 22.02 22.01 22.01 3.8K
11:24 22.00 22.00 21.99 22.00 2.0K
11:25 21.99 21.99 21.99 21.99 5.0K
11:26 21.99 21.99 21.98 21.99 2.0K
11:27 21.99 21.99 21.98 21.98 7.4K
11:28 21.98 21.98 21.98 21.98 2.2K
11:29 21.98 22.01 21.97 22.01 24.2K
11:30 22.02 22.07 22.02 22.07 21.1K
11:31 22.07 22.07 22.07 22.07 1.9K
11:32 22.08 22.10 22.08 22.10 3.1K
11:33 22.10 22.12 22.10 22.11 8.3K
11:34 22.11 22.11 22.10 22.11 7.6K
11:35 22.12 22.12 22.12 22.12 1.8K
11:36 22.13 22.16 22.13 22.16 8.0K
11:37 22.15 22.15 22.12 22.13 21.9K
11:38 22.12 22.12 22.11 22.12 6.2K
11:39 22.09 22.11 22.09 22.11 7.6K
11:40 22.11 22.15 22.10 22.15 8.7K
11:41 22.15 22.16 22.15 22.15 5.4K
11:42 22.15 22.15 22.15 22.15 4.5K
11:43 22.15 22.15 22.15 22.15 2.9K
11:44 22.15 22.19 22.15 22.19 15.7K
11:45 22.20 22.20 22.16 22.16 7.4K
11:46 22.16 22.16 22.16 22.16 4.1K
11:47 22.15 22.18 22.13 22.13 7.6K
11:48 22.14 22.14 22.13 22.13 2.1K
11:49 22.12 22.12 22.11 22.11 4.2K
11:50 22.11 22.13 22.11 22.13 12.4K
11:51 22.13 22.13 22.11 22.11 3.4K
11:52 22.11 22.11 22.08 22.08 5.9K
11:53 22.07 22.09 22.07 22.09 3.7K
11:54 22.09 22.10 22.09 22.10 4.5K
11:55 22.12 22.12 22.11 22.11 7.1K
11:56 22.10 22.11 22.10 22.10 7.9K
11:57 22.10 22.12 22.10 22.12 2.9K
11:58 22.11 22.11 22.09 22.11 4.7K
11:59 22.11 22.11 22.08 22.08 6.2K
12:00 22.07 22.08 22.05 22.07 3.5K
12:01 22.07 22.08 22.06 22.07 1.5K
12:02 22.07 22.07 22.06 22.06 3.0K
12:03 22.07 22.08 22.07 22.08 1.6K
12:04 22.07 22.07 22.06 22.06 13.4K
12:05 22.06 22.07 22.06 22.07 1.6K
12:06 22.07 22.09 22.07 22.09 1.8K
12:07 22.12 22.16 22.12 22.15 14.4K
12:08 22.15 22.16 22.14 22.14 6.8K
12:09 22.15 22.15 22.15 22.15 1.7K
12:10 22.15 22.16 22.15 22.16 7.2K
12:11 22.16 22.19 22.16 22.19 3.2K
12:12 22.19 22.19 22.19 22.19 3.4K
12:13 22.20 22.20 22.17 22.18 11.3K
12:14 22.18 22.19 22.18 22.18 3.3K
12:15 22.18 22.18 22.18 22.18 5.2K
12:16 22.18 22.18 22.18 22.18 0.1K
12:17 22.17 22.19 22.17 22.19 17.6K
12:18 22.18 22.19 22.18 22.19 2.7K
12:19 22.19 22.19 22.16 22.16 6.2K
12:20 22.16 22.16 22.14 22.15 5.9K
12:21 22.15 22.15 22.15 22.15 1.6K
12:22 22.14 22.15 22.14 22.15 2.4K
12:23 22.15 22.16 22.15 22.16 1.6K
12:24 22.15 22.17 22.15 22.17 8.6K
12:25 22.17 22.17 22.16 22.17 7.8K
12:26 22.17 22.17 22.15 22.16 3.3K
12:27 22.16 22.16 22.14 22.15 9.4K
12:28 22.15 22.15 22.15 22.15 0.9K
12:29 22.15 22.16 22.15 22.16 6.9K
12:30 22.16 22.17 22.15 22.16 7.6K
12:31 22.16 22.17 22.16 22.17 2.6K
12:32 22.17 22.17 22.16 22.17 4.1K
12:33 22.17 22.17 22.17 22.17 2.8K
12:34 22.17 22.17 22.17 22.17 1.8K
12:35 22.17 22.17 22.17 22.17 1.0K
12:36 22.17 22.17 22.17 22.17 4.7K
12:37 22.17 22.17 22.17 22.17 1.4K
12:38 22.17 22.19 22.17 22.19 4.0K
12:39 22.19 22.19 22.18 22.18 5.6K
12:40 22.17 22.20 22.17 22.19 21.5K
12:41 22.19 22.19 22.19 22.19 2.0K
12:42 22.20 22.20 22.18 22.19 5.3K
12:43 22.17 22.17 22.17 22.17 3.1K
12:44 22.17 22.17 22.13 22.13 9.7K
12:45 22.14 22.15 22.14 22.14 1.7K
12:46 22.14 22.14 22.14 22.14 3.5K
12:47 22.14 22.14 22.10 22.10 61.2K
12:48 22.08 22.09 22.07 22.08 3.2K
12:49 22.06 22.07 22.06 22.07 9.9K
12:50 22.07 22.08 22.07 22.08 4.8K
12:51 22.08 22.08 22.07 22.07 4.7K
12:52 22.07 22.07 22.07 22.07 1.2K
12:53 22.07 22.07 22.07 22.07 1.6K
12:54 22.07 22.08 22.07 22.07 2.8K
12:55 22.07 22.07 22.07 22.07 0.9K
12:56 22.08 22.08 22.08 22.08 4.5K
12:57 22.08 22.11 22.08 22.11 5.7K
12:58 22.11 22.11 22.10 22.10 10.5K
12:59 22.11 22.11 22.11 22.11 1.6K
13:00 22.11 22.11 22.10 22.11 6.1K
13:01 22.10 22.13 22.10 22.12 4.1K
13:02 22.12 22.12 22.10 22.11 14.2K
13:03 22.11 22.11 22.09 22.09 6.4K
13:04 22.07 22.07 22.06 22.06 3.7K
13:05 22.07 22.07 22.07 22.07 1.2K
13:06 22.07 22.07 22.05 22.05 4.5K
13:07 22.06 22.07 22.06 22.06 1.8K
13:08 22.07 22.07 22.06 22.06 1.1K
13:09 22.06 22.06 22.06 22.06 2.1K
13:10 22.06 22.07 22.04 22.04 17.7K
13:11 22.03 22.04 22.03 22.04 4.7K
13:12 22.04 22.04 22.04 22.04 1.1K
13:13 22.04 22.05 22.04 22.05 1.5K
13:14 22.04 22.05 22.04 22.05 3.1K
13:15 22.04 22.06 22.04 22.05 9.7K
13:16 22.05 22.05 22.05 22.05 0.7K
13:17 22.03 22.04 22.03 22.04 4.3K
13:18 22.05 22.05 22.04 22.04 1.9K
13:19 22.06 22.06 22.06 22.06 8.9K
13:20 22.06 22.06 22.05 22.06 1.6K
13:21 22.06 22.08 22.06 22.08 3.7K
13:22 22.08 22.08 22.07 22.07 6.5K
13:23 22.08 22.08 22.07 22.07 4.6K
13:24 22.07 22.08 22.06 22.06 8.5K
13:25 22.06 22.06 22.05 22.05 2.4K
13:26 22.05 22.06 22.05 22.05 3.4K
13:27 22.05 22.05 22.04 22.04 4.5K
13:28 22.02 22.03 22.02 22.03 7.1K
13:29 22.03 22.03 22.03 22.03 2.6K
13:30 22.04 22.06 22.03 22.06 4.6K
13:31 22.06 22.07 22.06 22.07 3.7K
13:32 22.07 22.07 22.05 22.05 9.0K
13:33 22.06 22.06 22.03 22.03 5.6K
13:34 22.03 22.03 22.03 22.03 1.2K
13:35 22.03 22.03 22.02 22.02 3.7K
13:36 22.02 22.02 22.01 22.01 3.2K
13:37 22.00 22.00 22.00 22.00 7.3K
13:38 22.01 22.01 22.01 22.01 1.6K
13:39 22.01 22.01 22.01 22.01 1.3K
13:40 22.01 22.02 22.01 22.02 5.0K
13:41 22.02 22.04 22.02 22.04 2.4K
13:42 22.04 22.04 22.04 22.04 1.3K
13:43 22.04 22.06 22.04 22.06 5.6K
13:44 22.06 22.06 21.99 21.99 11.3K
13:45 22.00 22.00 21.97 21.97 2.6K
13:46 21.95 21.97 21.95 21.97 3.1K
13:47 21.96 21.96 21.95 21.96 3.9K
13:48 21.95 21.96 21.93 21.93 38.7K
13:49 21.92 21.94 21.92 21.93 5.0K
13:50 21.93 21.93 21.93 21.93 2.9K
13:51 21.92 21.93 21.91 21.92 3.4K
13:52 21.93 21.93 21.92 21.92 6.3K
13:53 21.92 21.92 21.92 21.92 1.2K
13:54 21.91 21.91 21.90 21.91 5.9K
13:55 21.90 21.90 21.87 21.88 6.3K
13:56 21.87 21.89 21.87 21.89 9.0K
13:57 21.89 21.91 21.89 21.91 5.7K
13:58 21.91 21.92 21.91 21.91 1.2K
13:59 21.93 21.94 21.92 21.92 30.7K
14:00 21.92 21.94 21.92 21.94 5.5K
14:01 21.95 21.95 21.93 21.94 3.6K
14:02 21.95 21.96 21.95 21.95 3.9K
14:03 21.96 22.00 21.96 21.99 9.6K
14:04 22.00 22.00 21.94 21.96 10.2K
14:05 21.98 21.99 21.98 21.98 3.3K
14:06 21.98 22.03 21.98 22.03 4.9K
14:07 22.03 22.04 22.02 22.03 2.0K
14:08 22.00 22.00 21.99 21.99 12.6K
14:09 21.99 21.99 21.98 21.99 3.1K
14:10 21.99 21.99 21.97 21.97 6.0K
14:11 21.98 22.01 21.98 22.01 22.8K
14:12 22.01 22.01 21.99 21.99 8.3K
14:13 21.98 21.98 21.95 21.96 6.5K
14:14 21.96 21.98 21.96 21.98 5.9K
14:15 21.98 21.98 21.98 21.98 2.4K
14:16 21.97 21.97 21.96 21.96 7.5K
14:17 21.98 21.99 21.97 21.98 2.6K
14:18 21.98 21.98 21.97 21.98 8.0K
14:19 21.98 21.98 21.96 21.96 15.5K
14:20 21.97 21.98 21.97 21.98 3.8K
14:21 21.98 21.98 21.94 21.95 34.9K
14:22 21.95 21.96 21.90 21.91 16.9K
14:23 21.91 21.92 21.91 21.92 5.5K
14:24 21.92 21.94 21.92 21.94 4.0K
14:25 21.94 21.94 21.93 21.93 10.2K
14:26 21.93 21.93 21.92 21.92 4.0K
14:27 21.91 21.91 21.91 21.91 6.7K
14:28 21.91 21.91 21.90 21.90 11.3K
14:29 21.91 21.91 21.87 21.87 48.5K
14:30 21.89 21.89 21.89 21.89 6.4K
14:31 21.88 21.88 21.87 21.88 8.4K
14:32 21.88 21.93 21.88 21.93 12.3K
14:33 21.92 21.92 21.88 21.88 43.8K
14:34 21.88 21.88 21.87 21.87 2.4K
14:35 21.87 21.87 21.85 21.87 7.0K
14:36 21.87 21.87 21.81 21.81 8.1K
14:37 21.80 21.81 21.78 21.78 9.3K
14:38 21.78 21.79 21.78 21.79 4.4K
14:39 21.79 21.79 21.76 21.76 12.6K
14:40 21.75 21.77 21.75 21.77 4.5K
14:41 21.76 21.76 21.73 21.75 8.4K
14:42 21.74 21.74 21.72 21.73 5.9K
14:43 21.72 21.74 21.70 21.74 10.5K
14:44 21.74 21.75 21.74 21.75 5.4K
14:45 21.75 21.79 21.75 21.78 10.0K
14:46 21.78 21.78 21.78 21.78 2.3K
14:47 21.78 21.80 21.78 21.79 8.0K
14:48 21.79 21.79 21.77 21.77 5.6K
14:49 21.76 21.76 21.75 21.75 2.3K
14:50 21.74 21.74 21.72 21.73 5.9K
14:51 21.74 21.75 21.74 21.75 4.7K
14:52 21.75 21.75 21.72 21.72 5.5K
14:53 21.72 21.72 21.72 21.72 1.0K
14:54 21.72 21.73 21.72 21.73 4.3K
14:55 21.73 21.74 21.73 21.73 4.9K
14:56 21.72 21.73 21.72 21.73 6.9K
14:57 21.73 21.74 21.73 21.74 5.1K
14:58 21.73 21.74 21.73 21.74 3.4K
14:59 21.74 21.74 21.71 21.71 9.2K
15:00 21.70 21.72 21.70 21.71 6.8K
15:01 21.70 21.73 21.70 21.72 6.3K
15:02 21.72 21.72 21.72 21.72 2.4K
15:03 21.71 21.71 21.71 21.71 4.4K
15:04 21.71 21.72 21.71 21.72 7.9K
15:05 21.71 21.71 21.65 21.68 10.6K
15:06 21.68 21.68 21.68 21.68 1.8K
15:07 21.68 21.68 21.67 21.68 2.5K
15:08 21.68 21.68 21.66 21.66 5.2K
15:09 21.66 21.66 21.65 21.66 7.5K
15:10 21.65 21.68 21.65 21.68 8.6K
15:11 21.69 21.69 21.68 21.69 8.1K
15:12 21.69 21.69 21.68 21.68 5.2K
15:13 21.68 21.70 21.68 21.69 4.0K
15:14 21.69 21.69 21.69 21.69 2.3K
15:15 21.71 21.72 21.71 21.72 9.4K
15:16 21.72 21.72 21.71 21.71 4.3K
15:17 21.71 21.71 21.69 21.70 3.2K
15:18 21.70 21.70 21.69 21.69 4.8K
15:19 21.68 21.68 21.67 21.67 7.5K
15:20 21.67 21.69 21.67 21.68 6.9K
15:21 21.68 21.70 21.68 21.70 6.7K
15:22 21.70 21.74 21.70 21.73 11.7K
15:23 21.73 21.73 21.66 21.66 14.4K
15:24 21.66 21.66 21.65 21.65 4.8K
15:25 21.64 21.64 21.62 21.62 5.6K
15:26 21.62 21.62 21.60 21.61 10.7K
15:27 21.61 21.61 21.59 21.59 3.6K
15:28 21.60 21.60 21.54 21.55 10.8K
15:29 21.55 21.56 21.55 21.55 11.4K
15:30 21.55 21.55 21.53 21.55 11.8K
15:31 21.57 21.57 21.56 21.56 8.1K
15:32 21.56 21.59 21.56 21.59 7.3K
15:33 21.59 21.60 21.57 21.60 15.4K
15:34 21.60 21.64 21.60 21.64 9.4K
15:35 21.65 21.65 21.58 21.59 14.3K
15:36 21.60 21.65 21.60 21.64 14.7K
15:37 21.64 21.65 21.63 21.65 12.4K
15:38 21.64 21.65 21.63 21.65 12.8K
15:39 21.65 21.72 21.65 21.69 36.0K
15:40 21.69 21.69 21.65 21.66 15.4K
15:41 21.66 21.68 21.66 21.67 11.1K
15:42 21.67 21.67 21.65 21.66 12.5K
15:43 21.66 21.68 21.65 21.66 14.1K
15:44 21.67 21.68 21.67 21.68 16.2K
15:45 21.68 21.68 21.65 21.65 21.1K
15:46 21.66 21.67 21.65 21.67 16.5K
15:47 21.67 21.68 21.62 21.62 17.9K
15:48 21.61 21.63 21.61 21.62 12.8K
15:49 21.62 21.62 21.59 21.59 15.7K
15:50 21.60 21.64 21.60 21.63 50.5K
15:51 21.63 21.67 21.63 21.67 23.1K
15:52 21.67 21.69 21.67 21.68 17.6K
15:53 21.69 21.72 21.69 21.72 28.0K
15:54 21.72 21.74 21.71 21.74 21.2K
15:55 21.74 21.74 21.68 21.70 47.1K
15:56 21.72 21.74 21.71 21.74 52.5K
15:57 21.74 21.75 21.73 21.74 42.4K
15:58 21.76 21.77 21.75 21.76 97.4K
15:59 21.76 21.76 21.71 21.71 5,914.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available