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 20.39 20.39 20.24 20.33 21.0K
09:31 20.33 20.33 20.29 20.29 1.3K
09:32 20.39 20.39 20.35 20.35 1.0K
09:33 20.38 20.45 20.38 20.45 3.3K
09:34 20.42 20.42 20.42 20.42 0.4K
09:35 20.42 20.42 20.40 20.40 1.3K
09:36 20.50 20.55 20.50 20.55 0.6K
09:37 20.49 20.49 20.46 20.48 2.8K
09:38 20.46 20.46 20.46 20.46 2.7K
09:40 20.47 20.47 20.47 20.47 0.3K
09:41 20.48 20.48 20.48 20.48 0.6K
09:42 20.49 20.49 20.42 20.42 3.3K
09:43 20.36 20.41 20.36 20.41 1.4K
09:44 20.42 20.42 20.40 20.40 0.8K
09:45 20.41 20.41 20.38 20.38 5.1K
09:46 20.43 20.43 20.43 20.43 0.4K
09:48 20.42 20.44 20.42 20.44 3.3K
09:49 20.47 20.47 20.47 20.47 2.2K
09:50 20.49 20.49 20.48 20.48 1.4K
09:51 20.49 20.49 20.49 20.49 1.1K
09:52 20.46 20.47 20.45 20.47 5.6K
09:53 20.48 20.48 20.46 20.47 2.3K
09:54 20.46 20.47 20.44 20.47 3.9K
09:55 20.46 20.46 20.43 20.45 2.7K
09:56 20.45 20.45 20.43 20.45 4.2K
09:57 20.45 20.47 20.45 20.47 1.4K
09:58 20.46 20.48 20.46 20.48 2.2K
09:59 20.48 20.50 20.48 20.50 2.9K
10:00 20.53 20.53 20.52 20.52 2.1K
10:01 20.54 20.54 20.54 20.54 1.1K
10:02 20.55 20.55 20.55 20.55 2.6K
10:03 20.59 20.59 20.59 20.59 1.7K
10:04 20.60 20.60 20.58 20.58 2.5K
10:05 20.60 20.62 20.60 20.62 3.0K
10:06 20.59 20.59 20.55 20.55 5.0K
10:07 20.55 20.56 20.55 20.56 2.1K
10:08 20.55 20.55 20.52 20.52 2.6K
10:09 20.52 20.52 20.52 20.52 0.7K
10:10 20.52 20.54 20.52 20.54 2.5K
10:11 20.57 20.57 20.55 20.56 1.3K
10:13 20.56 20.58 20.56 20.58 2.7K
10:14 20.56 20.56 20.56 20.56 1.7K
10:16 20.60 20.61 20.59 20.61 2.1K
10:17 20.60 20.61 20.60 20.61 1.8K
10:18 20.63 20.64 20.63 20.64 1.4K
10:19 20.64 20.65 20.64 20.64 2.2K
10:20 20.66 20.73 20.66 20.73 7.5K
10:21 20.73 20.73 20.73 20.73 0.2K
10:22 20.73 20.73 20.73 20.73 0.3K
10:23 20.72 20.74 20.72 20.73 3.8K
10:24 20.74 20.75 20.74 20.75 0.9K
10:25 20.75 20.75 20.70 20.71 9.5K
10:27 20.71 20.71 20.71 20.71 0.8K
10:28 20.72 20.72 20.71 20.71 3.5K
10:29 20.69 20.69 20.69 20.69 0.3K
10:30 20.69 20.69 20.69 20.69 1.3K
10:31 20.66 20.66 20.65 20.65 1.2K
10:32 20.63 20.63 20.60 20.62 5.7K
10:33 20.62 20.63 20.62 20.63 1.9K
10:34 20.62 20.62 20.62 20.62 6.1K
10:35 20.63 20.67 20.63 20.67 3.9K
10:36 20.67 20.67 20.67 20.67 3.9K
10:37 20.67 20.67 20.64 20.64 3.3K
10:38 20.64 20.64 20.64 20.64 1.1K
10:40 20.62 20.62 20.60 20.61 2.2K
10:41 20.62 20.64 20.62 20.64 1.7K
10:42 20.65 20.65 20.65 20.65 0.8K
10:43 20.65 20.65 20.62 20.62 1.7K
10:44 20.61 20.64 20.61 20.64 4.5K
10:45 20.64 20.64 20.64 20.64 1.5K
10:46 20.65 20.66 20.65 20.65 0.9K
10:47 20.66 20.66 20.66 20.66 0.9K
10:48 20.63 20.63 20.63 20.63 6.2K
10:52 20.68 20.69 20.68 20.69 1.5K
10:53 20.69 20.69 20.69 20.69 0.8K
10:54 20.67 20.69 20.67 20.69 0.2K
10:55 20.67 20.67 20.66 20.66 1.8K
10:56 20.66 20.67 20.66 20.67 0.8K
10:57 20.64 20.65 20.64 20.65 1.6K
10:58 20.65 20.65 20.65 20.65 1.9K
10:59 20.66 20.66 20.66 20.66 1.6K
11:00 20.67 20.67 20.67 20.67 3.4K
11:01 20.68 20.68 20.68 20.68 0.2K
11:02 20.68 20.68 20.66 20.66 3.2K
11:03 20.68 20.69 20.68 20.69 1.2K
11:04 20.71 20.71 20.70 20.70 1.7K
11:05 20.70 20.70 20.70 20.70 0.7K
11:06 20.66 20.68 20.66 20.68 0.5K
11:07 20.68 20.68 20.68 20.68 1.0K
11:08 20.68 20.69 20.68 20.69 2.0K
11:09 20.71 20.71 20.71 20.71 0.4K
11:10 20.70 20.71 20.70 20.71 1.5K
11:11 20.69 20.69 20.68 20.68 1.9K
11:12 20.68 20.68 20.68 20.68 2.0K
11:13 20.68 20.70 20.68 20.68 6.3K
11:15 20.68 20.69 20.68 20.69 1.5K
11:16 20.68 20.68 20.68 20.68 1.8K
11:18 20.69 20.69 20.69 20.69 4.1K
11:20 20.73 20.73 20.71 20.71 4.2K
11:21 20.71 20.72 20.70 20.70 2.0K
11:22 20.69 20.69 20.69 20.69 2.1K
11:23 20.69 20.69 20.69 20.69 2.0K
11:24 20.72 20.72 20.72 20.72 1.4K
11:25 20.70 20.70 20.69 20.69 0.9K
11:26 20.69 20.69 20.69 20.69 1.4K
11:28 20.69 20.69 20.68 20.68 1.5K
11:29 20.70 20.71 20.70 20.71 3.2K
11:30 20.72 20.72 20.69 20.69 3.7K
11:31 20.68 20.68 20.68 20.68 1.5K
11:32 20.66 20.66 20.66 20.66 2.4K
11:33 20.66 20.66 20.66 20.66 1.5K
11:34 20.67 20.67 20.66 20.66 0.4K
11:35 20.65 20.65 20.65 20.65 2.4K
11:36 20.66 20.66 20.66 20.66 0.6K
11:37 20.66 20.67 20.66 20.66 1.2K
11:38 20.65 20.66 20.65 20.66 0.7K
11:39 20.67 20.67 20.66 20.66 4.0K
11:40 20.66 20.66 20.66 20.66 0.2K
11:41 20.65 20.66 20.65 20.66 1.2K
11:42 20.65 20.67 20.65 20.67 3.6K
11:43 20.67 20.67 20.67 20.67 1.1K
11:44 20.66 20.66 20.66 20.66 0.2K
11:45 20.68 20.69 20.68 20.69 5.6K
11:47 20.74 20.74 20.74 20.74 2.8K
11:49 20.73 20.73 20.72 20.72 3.2K
11:50 20.71 20.72 20.71 20.71 2.5K
11:52 20.70 20.70 20.70 20.70 1.8K
11:53 20.70 20.70 20.70 20.70 1.8K
11:54 20.67 20.67 20.64 20.65 4.9K
11:55 20.68 20.68 20.68 20.68 0.7K
11:56 20.66 20.66 20.66 20.66 1.2K
11:57 20.66 20.67 20.66 20.67 1.5K
11:58 20.67 20.67 20.67 20.67 1.2K
12:01 20.67 20.67 20.67 20.67 1.4K
12:03 20.63 20.63 20.63 20.63 3.4K
12:04 20.62 20.62 20.62 20.62 1.0K
12:05 20.63 20.63 20.63 20.63 0.6K
12:06 20.61 20.61 20.61 20.61 0.6K
12:07 20.62 20.63 20.61 20.63 2.7K
12:10 20.64 20.65 20.63 20.65 3.2K
12:11 20.64 20.64 20.64 20.64 1.8K
12:12 20.64 20.64 20.64 20.64 0.7K
12:13 20.64 20.64 20.64 20.64 1.0K
12:15 20.64 20.64 20.64 20.64 1.6K
12:18 20.66 20.66 20.66 20.66 2.1K
12:19 20.65 20.66 20.65 20.66 0.6K
12:20 20.66 20.67 20.66 20.67 2.0K
12:21 20.67 20.69 20.67 20.69 2.8K
12:22 20.70 20.70 20.70 20.70 2.2K
12:24 20.70 20.70 20.70 20.70 0.7K
12:25 20.70 20.70 20.70 20.70 0.9K
12:26 20.70 20.70 20.70 20.70 0.3K
12:27 20.69 20.69 20.69 20.69 1.4K
12:28 20.69 20.69 20.69 20.69 1.4K
12:30 20.69 20.69 20.69 20.69 1.2K
12:31 20.67 20.68 20.67 20.67 2.7K
12:32 20.66 20.67 20.65 20.65 3.9K
12:33 20.64 20.65 20.64 20.65 0.9K
12:34 20.65 20.66 20.65 20.66 2.1K
12:35 20.65 20.65 20.65 20.65 1.1K
12:37 20.63 20.65 20.63 20.65 1.1K
12:38 20.66 20.66 20.66 20.66 1.8K
12:39 20.69 20.70 20.69 20.70 3.1K
12:41 20.70 20.70 20.70 20.70 1.1K
12:42 20.72 20.74 20.72 20.74 5.2K
12:44 20.74 20.74 20.74 20.74 0.5K
12:45 20.75 20.75 20.73 20.73 3.8K
12:46 20.72 20.72 20.72 20.72 0.4K
12:47 20.74 20.75 20.74 20.75 1.4K
12:49 20.75 20.76 20.75 20.75 5.8K
12:50 20.78 20.79 20.78 20.79 0.4K
12:51 20.79 20.79 20.76 20.76 7.4K
12:52 20.76 20.76 20.76 20.76 0.8K
12:53 20.76 20.77 20.76 20.77 1.5K
12:54 20.78 20.78 20.78 20.78 0.4K
12:55 20.78 20.78 20.75 20.75 10.0K
12:57 20.75 20.75 20.74 20.74 4.4K
12:59 20.74 20.74 20.74 20.74 0.3K
13:00 20.75 20.75 20.75 20.75 2.0K
13:01 20.77 20.78 20.77 20.78 3.4K
13:02 20.78 20.78 20.78 20.78 4.4K
13:03 20.81 20.81 20.80 20.80 8.2K
13:04 20.78 20.78 20.78 20.78 1.0K
13:06 20.78 20.78 20.78 20.78 0.8K
13:07 20.79 20.79 20.79 20.79 3.4K
13:08 20.80 20.80 20.80 20.80 0.3K
13:09 20.80 20.80 20.79 20.79 5.0K
13:10 20.79 20.80 20.79 20.79 0.8K
13:11 20.79 20.80 20.79 20.80 1.7K
13:12 20.79 20.80 20.79 20.80 2.1K
13:13 20.79 20.80 20.79 20.80 8.1K
13:15 20.80 20.83 20.80 20.83 2.8K
13:16 20.84 20.84 20.83 20.83 3.1K
13:17 20.82 20.82 20.82 20.82 5.6K
13:18 20.82 20.82 20.82 20.82 0.1K
13:19 20.83 20.84 20.83 20.83 7.5K
13:20 20.84 20.84 20.82 20.82 5.7K
13:21 20.81 20.81 20.81 20.81 0.8K
13:22 20.81 20.81 20.81 20.81 1.7K
13:23 20.85 20.85 20.82 20.82 7.9K
13:24 20.79 20.79 20.77 20.77 3.6K
13:25 20.78 20.78 20.78 20.78 0.9K
13:27 20.79 20.80 20.79 20.80 1.6K
13:28 20.79 20.79 20.78 20.78 1.2K
13:29 20.79 20.79 20.79 20.79 1.9K
13:30 20.81 20.81 20.80 20.80 2.3K
13:31 20.79 20.80 20.79 20.80 3.7K
13:33 20.82 20.82 20.81 20.81 3.1K
13:35 20.80 20.80 20.80 20.80 3.8K
13:37 20.81 20.81 20.81 20.81 1.4K
13:38 20.81 20.81 20.81 20.81 1.5K
13:40 20.80 20.80 20.77 20.77 4.6K
13:42 20.77 20.77 20.77 20.77 0.6K
13:43 20.76 20.76 20.76 20.76 0.6K
13:44 20.76 20.76 20.75 20.75 2.1K
13:45 20.76 20.76 20.76 20.76 1.0K
13:46 20.74 20.74 20.74 20.74 1.0K
13:48 20.74 20.74 20.74 20.74 1.8K
13:49 20.75 20.75 20.75 20.75 2.2K
13:50 20.75 20.76 20.75 20.76 2.9K
13:51 20.76 20.76 20.76 20.76 0.7K
13:52 20.77 20.77 20.77 20.77 1.5K
13:53 20.76 20.78 20.76 20.78 0.7K
13:54 20.77 20.78 20.77 20.77 3.9K
13:55 20.76 20.76 20.76 20.76 0.3K
13:56 20.75 20.76 20.75 20.76 3.6K
13:58 20.76 20.76 20.76 20.76 1.1K
13:59 20.76 20.76 20.76 20.76 0.4K
14:00 20.75 20.75 20.75 20.75 0.5K
14:01 20.75 20.75 20.75 20.75 1.1K
14:02 20.76 20.77 20.76 20.77 4.8K
14:03 20.78 20.79 20.78 20.79 2.6K
14:04 20.80 20.80 20.80 20.80 3.9K
14:05 20.80 20.80 20.80 20.80 2.2K
14:06 20.79 20.79 20.79 20.79 3.8K
14:08 20.78 20.78 20.78 20.78 2.3K
14:09 20.78 20.78 20.77 20.77 1.2K
14:10 20.77 20.77 20.77 20.77 2.3K
14:12 20.77 20.77 20.77 20.77 3.2K
14:14 20.76 20.77 20.76 20.77 2.1K
14:15 20.77 20.77 20.77 20.77 0.3K
14:16 20.77 20.77 20.77 20.77 3.7K
14:17 20.75 20.75 20.75 20.75 1.4K
14:19 20.75 20.75 20.74 20.74 1.4K
14:20 20.74 20.75 20.74 20.75 2.2K
14:21 20.73 20.73 20.73 20.73 0.8K
14:22 20.74 20.75 20.74 20.74 4.5K
14:23 20.74 20.76 20.74 20.76 4.6K
14:24 20.76 20.76 20.75 20.75 2.5K
14:25 20.74 20.74 20.74 20.74 2.4K
14:26 20.75 20.75 20.75 20.75 2.1K
14:27 20.75 20.75 20.75 20.75 0.3K
14:28 20.76 20.76 20.76 20.76 2.1K
14:29 20.77 20.77 20.77 20.77 1.9K
14:31 20.77 20.78 20.77 20.77 2.4K
14:32 20.78 20.78 20.77 20.77 4.8K
14:33 20.77 20.77 20.77 20.77 0.3K
14:34 20.77 20.77 20.77 20.77 1.3K
14:35 20.76 20.76 20.76 20.76 1.2K
14:36 20.77 20.77 20.77 20.77 1.6K
14:38 20.76 20.76 20.75 20.75 3.7K
14:39 20.76 20.78 20.76 20.78 5.6K
14:40 20.78 20.78 20.78 20.78 2.6K
14:41 20.78 20.78 20.78 20.78 2.9K
14:42 20.76 20.76 20.76 20.76 1.5K
14:43 20.75 20.75 20.75 20.75 0.6K
14:44 20.75 20.75 20.75 20.75 0.8K
14:45 20.76 20.76 20.75 20.76 1.4K
14:46 20.75 20.76 20.75 20.76 0.5K
14:47 20.75 20.77 20.75 20.77 4.4K
14:48 20.76 20.77 20.76 20.77 1.1K
14:49 20.76 20.78 20.76 20.78 4.3K
14:50 20.78 20.78 20.78 20.78 2.1K
14:51 20.77 20.77 20.76 20.76 2.4K
14:52 20.77 20.77 20.77 20.77 1.3K
14:54 20.77 20.77 20.77 20.77 1.1K
14:55 20.77 20.77 20.77 20.77 3.0K
14:56 20.77 20.77 20.76 20.76 3.1K
14:57 20.76 20.76 20.76 20.76 2.6K
14:58 20.76 20.76 20.76 20.76 3.0K
15:00 20.77 20.77 20.77 20.77 4.5K
15:01 20.77 20.77 20.77 20.77 0.5K
15:02 20.77 20.79 20.77 20.79 3.5K
15:03 20.79 20.79 20.79 20.79 2.1K
15:04 20.80 20.80 20.80 20.80 0.3K
15:05 20.79 20.80 20.79 20.80 3.3K
15:06 20.79 20.79 20.79 20.79 2.0K
15:07 20.80 20.80 20.80 20.80 3.7K
15:08 20.80 20.81 20.80 20.81 4.2K
15:10 20.81 20.81 20.81 20.81 1.0K
15:11 20.80 20.80 20.80 20.80 0.6K
15:12 20.80 20.82 20.80 20.82 5.9K
15:13 20.82 20.82 20.79 20.80 11.0K
15:14 20.80 20.80 20.79 20.79 2.3K
15:15 20.81 20.81 20.81 20.81 6.3K
15:16 20.81 20.81 20.81 20.81 4.1K
15:17 20.81 20.82 20.81 20.82 1.8K
15:18 20.82 20.83 20.82 20.83 4.7K
15:19 20.83 20.83 20.82 20.82 2.9K
15:20 20.83 20.84 20.83 20.84 2.5K
15:21 20.83 20.83 20.83 20.83 2.4K
15:22 20.82 20.83 20.82 20.82 7.5K
15:23 20.83 20.83 20.83 20.83 2.3K
15:24 20.82 20.82 20.81 20.81 11.4K
15:25 20.81 20.84 20.81 20.84 7.1K
15:26 20.85 20.86 20.83 20.83 6.5K
15:27 20.84 20.84 20.83 20.83 1.4K
15:28 20.83 20.83 20.82 20.83 3.8K
15:29 20.82 20.82 20.82 20.82 3.5K
15:30 20.80 20.81 20.80 20.81 2.0K
15:31 20.81 20.81 20.81 20.81 1.1K
15:32 20.81 20.81 20.81 20.81 2.2K
15:33 20.81 20.81 20.81 20.81 6.7K
15:34 20.82 20.83 20.82 20.83 2.1K
15:35 20.83 20.83 20.83 20.83 1.6K
15:36 20.83 20.83 20.83 20.83 1.3K
15:37 20.83 20.83 20.83 20.82 1.9K
15:38 20.83 20.83 20.83 20.83 0.3K
15:39 20.85 20.87 20.85 20.86 19.2K
15:40 20.86 20.88 20.85 20.85 6.9K
15:41 20.83 20.85 20.83 20.85 11.8K
15:42 20.85 20.85 20.84 20.84 6.1K
15:43 20.85 20.87 20.85 20.86 9.5K
15:44 20.86 20.88 20.86 20.88 16.2K
15:45 20.88 20.88 20.87 20.87 9.8K
15:46 20.86 20.86 20.86 20.86 2.0K
15:47 20.87 20.87 20.87 20.87 1.1K
15:48 20.87 20.87 20.86 20.86 7.4K
15:49 20.84 20.84 20.80 20.80 35.8K
15:50 20.80 20.80 20.79 20.79 7.0K
15:51 20.79 20.80 20.79 20.80 15.5K
15:52 20.81 20.81 20.79 20.80 7.7K
15:53 20.80 20.81 20.79 20.79 16.8K
15:54 20.78 20.78 20.78 20.78 5.0K
15:55 20.78 20.78 20.74 20.75 18.3K
15:56 20.75 20.76 20.75 20.76 14.5K
15:57 20.76 20.78 20.74 20.78 28.3K
15:58 20.80 20.80 20.79 20.79 31.2K
15:59 20.78 20.80 20.78 20.78 589.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available