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 20.42 20.42 20.36 20.40 32.9K
09:31 20.39 20.39 20.34 20.35 10.4K
09:32 20.39 20.42 20.34 20.34 3.1K
09:33 20.38 20.45 20.38 20.45 16.5K
09:34 20.44 20.44 20.44 20.44 1.1K
09:35 20.46 20.59 20.46 20.59 5.4K
09:36 20.65 20.69 20.65 20.69 2.5K
09:37 20.70 20.70 20.57 20.57 16.2K
09:38 20.55 20.55 20.52 20.54 1.1K
09:39 20.54 20.56 20.52 20.53 4.8K
09:40 20.53 20.53 20.51 20.51 3.0K
09:41 20.49 20.56 20.48 20.56 9.7K
09:42 20.55 20.56 20.55 20.56 4.1K
09:43 20.56 20.56 20.52 20.52 8.0K
09:44 20.51 20.52 20.51 20.51 7.1K
09:45 20.55 20.55 20.50 20.50 5.7K
09:46 20.50 20.51 20.48 20.50 7.3K
09:47 20.51 20.55 20.49 20.55 13.5K
09:48 20.55 20.55 20.51 20.52 10.5K
09:49 20.52 20.52 20.52 20.52 2.2K
09:50 20.52 20.66 20.52 20.63 74.5K
09:51 20.62 20.64 20.62 20.64 4.4K
09:52 20.64 20.65 20.64 20.64 4.2K
09:53 20.63 20.65 20.63 20.65 8.0K
09:54 20.66 20.66 20.65 20.66 5.4K
09:55 20.67 20.70 20.67 20.70 4.5K
09:56 20.68 20.70 20.67 20.67 9.6K
09:57 20.68 20.68 20.64 20.64 6.3K
09:58 20.66 20.66 20.62 20.62 5.7K
09:59 20.63 20.64 20.63 20.64 2.5K
10:00 20.64 20.69 20.64 20.69 8.7K
10:01 20.69 20.69 20.68 20.69 5.9K
10:02 20.70 20.74 20.70 20.74 5.6K
10:03 20.74 20.74 20.73 20.73 7.1K
10:04 20.72 20.73 20.72 20.73 3.6K
10:05 20.73 20.73 20.73 20.73 3.0K
10:06 20.73 20.73 20.70 20.71 10.6K
10:07 20.71 20.71 20.71 20.71 3.4K
10:08 20.73 20.73 20.69 20.69 48.0K
10:09 20.69 20.70 20.69 20.69 6.2K
10:10 20.69 20.69 20.66 20.66 9.4K
10:11 20.67 20.68 20.67 20.68 21.9K
10:12 20.69 20.69 20.69 20.69 1.2K
10:13 20.70 20.70 20.64 20.64 8.7K
10:14 20.64 20.65 20.63 20.64 51.8K
10:15 20.64 20.66 20.62 20.66 18.8K
10:16 20.66 20.66 20.65 20.66 7.0K
10:17 20.66 20.67 20.66 20.67 1.7K
10:18 20.67 20.67 20.62 20.62 7.5K
10:19 20.63 20.64 20.63 20.64 1.7K
10:20 20.65 20.66 20.64 20.65 6.5K
10:21 20.64 20.66 20.64 20.65 4.5K
10:22 20.64 20.64 20.63 20.63 2.5K
10:23 20.63 20.63 20.63 20.63 12.7K
10:24 20.63 20.63 20.63 20.63 21.2K
10:25 20.63 20.64 20.63 20.64 10.9K
10:26 20.66 20.66 20.66 20.66 0.8K
10:27 20.67 20.68 20.65 20.65 7.7K
10:28 20.66 20.66 20.65 20.65 4.0K
10:29 20.66 20.67 20.66 20.67 2.3K
10:30 20.68 20.68 20.67 20.67 8.0K
10:31 20.68 20.68 20.68 20.68 2.3K
10:32 20.68 20.70 20.68 20.68 5.1K
10:33 20.68 20.69 20.68 20.69 2.7K
10:34 20.69 20.70 20.69 20.70 4.0K
10:35 20.72 20.73 20.72 20.72 6.8K
10:36 20.72 20.72 20.71 20.71 5.4K
10:37 20.74 20.74 20.72 20.72 5.6K
10:38 20.73 20.75 20.73 20.75 5.5K
10:39 20.74 20.74 20.74 20.74 0.4K
10:40 20.74 20.74 20.73 20.73 8.2K
10:41 20.73 20.76 20.73 20.75 6.9K
10:42 20.75 20.75 20.72 20.72 12.3K
10:43 20.73 20.73 20.72 20.72 2.8K
10:44 20.73 20.73 20.72 20.72 2.8K
10:45 20.78 20.78 20.78 20.78 45.0K
10:46 20.79 20.79 20.79 20.79 3.8K
10:47 20.80 20.80 20.79 20.79 2.2K
10:48 20.79 20.80 20.79 20.80 5.2K
10:49 20.80 20.80 20.78 20.78 9.5K
10:50 20.78 20.79 20.75 20.76 28.4K
10:51 20.76 20.76 20.74 20.74 6.6K
10:52 20.74 20.74 20.74 20.74 2.4K
10:53 20.75 20.75 20.74 20.75 39.3K
10:54 20.76 20.77 20.76 20.77 8.3K
10:55 20.80 20.81 20.80 20.81 5.7K
10:56 20.81 20.84 20.80 20.84 28.7K
10:57 20.84 20.87 20.83 20.85 28.9K
10:58 20.85 20.85 20.83 20.84 4.7K
10:59 20.82 20.83 20.82 20.83 5.0K
11:00 20.83 20.86 20.83 20.86 2.9K
11:01 20.85 20.86 20.85 20.86 2.5K
11:02 20.83 20.85 20.83 20.85 7.6K
11:03 20.87 20.87 20.85 20.85 3.2K
11:05 20.87 20.87 20.85 20.86 5.6K
11:06 20.87 20.87 20.85 20.86 11.4K
11:07 20.86 20.86 20.86 20.86 0.9K
11:08 20.87 20.88 20.86 20.86 8.1K
11:10 20.86 20.87 20.86 20.87 3.7K
11:11 20.85 20.85 20.83 20.83 62.7K
11:12 20.83 20.83 20.80 20.81 13.5K
11:13 20.81 20.81 20.81 20.81 1.9K
11:14 20.81 20.81 20.79 20.79 4.1K
11:15 20.79 20.79 20.78 20.79 2.2K
11:16 20.80 20.80 20.78 20.78 8.4K
11:17 20.78 20.78 20.76 20.76 14.8K
11:18 20.76 20.77 20.76 20.77 10.6K
11:19 20.76 20.79 20.76 20.79 34.7K
11:20 20.79 20.79 20.79 20.79 3.0K
11:21 20.79 20.79 20.77 20.77 9.2K
11:22 20.77 20.78 20.77 20.78 14.1K
11:23 20.78 20.79 20.78 20.79 6.2K
11:24 20.79 20.82 20.79 20.82 14.8K
11:25 20.82 20.82 20.81 20.82 2.5K
11:26 20.81 20.82 20.81 20.81 2.2K
11:27 20.81 20.81 20.79 20.80 5.6K
11:28 20.79 20.82 20.79 20.82 6.8K
11:29 20.82 20.83 20.82 20.83 11.6K
11:30 20.83 20.83 20.83 20.83 3.1K
11:31 20.84 20.84 20.84 20.84 3.4K
11:32 20.85 20.87 20.84 20.85 15.1K
11:33 20.86 20.87 20.85 20.87 3.4K
11:35 20.87 20.87 20.87 20.87 1.0K
11:36 20.87 20.89 20.87 20.89 3.1K
11:37 20.86 20.86 20.86 20.86 9.6K
11:39 20.86 20.86 20.83 20.83 6.9K
11:40 20.84 20.84 20.84 20.84 1.7K
11:41 20.85 20.85 20.84 20.84 2.0K
11:42 20.84 20.87 20.84 20.87 5.3K
11:43 20.87 20.88 20.87 20.87 6.4K
11:44 20.87 20.87 20.86 20.86 9.2K
11:45 20.85 20.85 20.84 20.85 5.5K
11:47 20.82 20.83 20.79 20.80 18.9K
11:48 20.79 20.79 20.78 20.78 4.8K
11:49 20.77 20.78 20.77 20.78 1.0K
11:50 20.77 20.78 20.77 20.78 11.9K
11:51 20.77 20.77 20.74 20.74 9.4K
11:52 20.76 20.76 20.76 20.76 9.2K
11:53 20.76 20.77 20.76 20.77 1.4K
11:54 20.76 20.77 20.75 20.76 2.0K
11:55 20.76 20.76 20.75 20.75 7.2K
11:56 20.75 20.75 20.75 20.75 1.4K
11:57 20.75 20.75 20.74 20.75 2.8K
11:58 20.75 20.75 20.73 20.73 6.0K
11:59 20.74 20.74 20.73 20.73 5.8K
12:00 20.74 20.75 20.74 20.75 3.4K
12:01 20.75 20.75 20.75 20.75 2.1K
12:02 20.75 20.75 20.73 20.73 6.4K
12:03 20.72 20.72 20.72 20.72 3.4K
12:04 20.72 20.72 20.72 20.72 1.5K
12:05 20.72 20.73 20.72 20.73 9.3K
12:06 20.74 20.75 20.74 20.75 3.3K
12:07 20.74 20.74 20.74 20.74 5.1K
12:08 20.75 20.75 20.75 20.75 1.1K
12:09 20.75 20.75 20.75 20.75 2.8K
12:10 20.75 20.75 20.75 20.75 1.5K
12:11 20.75 20.76 20.75 20.75 14.2K
12:12 20.74 20.74 20.73 20.73 5.1K
12:13 20.73 20.73 20.73 20.73 1.1K
12:14 20.73 20.73 20.72 20.72 1.8K
12:15 20.73 20.73 20.71 20.71 11.6K
12:16 20.71 20.71 20.71 20.71 2.2K
12:17 20.70 20.71 20.70 20.71 3.4K
12:18 20.71 20.71 20.69 20.69 12.5K
12:19 20.70 20.70 20.68 20.68 4.3K
12:20 20.68 20.68 20.68 20.68 1.7K
12:21 20.68 20.68 20.67 20.68 5.7K
12:22 20.69 20.69 20.69 20.69 2.6K
12:23 20.69 20.69 20.67 20.67 12.2K
12:24 20.67 20.67 20.67 20.67 2.2K
12:25 20.66 20.67 20.66 20.66 4.8K
12:26 20.69 20.69 20.68 20.69 8.1K
12:27 20.69 20.69 20.68 20.68 2.2K
12:28 20.69 20.70 20.68 20.70 5.3K
12:29 20.70 20.70 20.69 20.70 3.3K
12:30 20.69 20.70 20.69 20.70 11.7K
12:31 20.70 20.72 20.70 20.70 11.9K
12:32 20.70 20.71 20.70 20.71 1.7K
12:33 20.71 20.72 20.71 20.72 9.4K
12:34 20.72 20.72 20.71 20.72 11.9K
12:35 20.74 20.76 20.74 20.76 14.1K
12:36 20.76 20.76 20.75 20.76 5.5K
12:37 20.75 20.75 20.73 20.73 63.7K
12:38 20.73 20.73 20.72 20.72 7.9K
12:39 20.72 20.72 20.70 20.70 8.5K
12:40 20.70 20.71 20.70 20.71 8.2K
12:41 20.70 20.71 20.70 20.70 5.8K
12:42 20.72 20.72 20.71 20.72 7.0K
12:43 20.72 20.72 20.70 20.71 4.6K
12:44 20.71 20.72 20.71 20.72 10.1K
12:45 20.72 20.73 20.72 20.72 21.6K
12:46 20.72 20.72 20.71 20.71 1.4K
12:47 20.71 20.72 20.68 20.70 10.0K
12:48 20.70 20.72 20.69 20.72 8.8K
12:49 20.72 20.72 20.71 20.72 15.7K
12:50 20.73 20.73 20.73 20.73 9.1K
12:51 20.73 20.76 20.73 20.75 13.9K
12:52 20.74 20.74 20.72 20.73 9.3K
12:53 20.72 20.73 20.72 20.73 9.9K
12:54 20.73 20.73 20.70 20.70 19.3K
12:55 20.70 20.72 20.69 20.70 18.2K
12:56 20.71 20.73 20.70 20.71 27.6K
12:57 20.70 20.72 20.70 20.71 23.7K
12:58 20.71 20.72 20.70 20.71 41.6K
12:59 20.71 20.73 20.71 20.71 44.9K
13:00 20.71 20.71 20.71 20.71 194.5K
15:59 20.71 20.71 20.71 20.71 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available