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 20.98 21.12 20.98 21.01 25.8K
09:31 20.98 21.00 20.97 20.97 14.6K
09:32 20.97 20.97 20.88 20.88 2.6K
09:33 20.90 20.90 20.90 20.90 0.4K
09:34 20.90 20.90 20.90 20.90 1.2K
09:35 20.98 20.98 20.93 20.93 2.2K
09:36 20.94 20.94 20.94 20.94 0.8K
09:37 20.94 20.98 20.94 20.94 0.8K
09:38 20.88 20.88 20.88 20.88 1.2K
09:39 20.85 20.85 20.85 20.85 0.8K
09:40 20.81 20.81 20.81 20.81 2.8K
09:42 20.83 20.83 20.83 20.83 0.8K
09:43 20.83 20.83 20.79 20.79 4.6K
09:44 20.76 20.81 20.76 20.81 3.3K
09:46 20.84 20.86 20.84 20.86 1.1K
09:47 20.85 20.88 20.85 20.88 6.2K
09:48 20.89 20.89 20.89 20.89 0.3K
09:49 20.89 20.89 20.85 20.85 2.7K
09:52 20.84 20.84 20.84 20.84 0.3K
09:53 20.84 20.85 20.84 20.85 0.3K
09:54 20.83 20.86 20.83 20.86 4.6K
09:55 20.84 20.84 20.83 20.83 5.2K
09:56 20.83 20.83 20.82 20.82 1.6K
09:57 20.82 20.84 20.82 20.83 13.3K
09:58 20.81 20.81 20.79 20.79 23.8K
09:59 20.77 20.77 20.76 20.77 1.9K
10:00 20.77 20.77 20.75 20.75 2.9K
10:01 20.79 20.79 20.76 20.76 8.5K
10:02 20.74 20.74 20.74 20.74 0.3K
10:03 20.70 20.70 20.62 20.63 93.8K
10:04 20.63 20.65 20.61 20.65 5.9K
10:05 20.69 20.69 20.68 20.68 0.5K
10:06 20.69 20.69 20.68 20.68 0.6K
10:07 20.69 20.71 20.69 20.71 1.5K
10:08 20.71 20.71 20.70 20.70 2.9K
10:09 20.72 20.72 20.69 20.69 5.4K
10:10 20.71 20.71 20.71 20.71 7.5K
10:11 20.72 20.74 20.72 20.74 1.4K
10:12 20.76 20.81 20.76 20.81 1.0K
10:13 20.81 20.81 20.81 20.81 1.0K
10:14 20.82 20.82 20.73 20.73 5.9K
10:17 20.70 20.70 20.70 20.70 0.8K
10:18 20.70 20.70 20.70 20.70 1.0K
10:19 20.71 20.72 20.71 20.72 0.8K
10:20 20.72 20.72 20.68 20.68 3.6K
10:22 20.76 20.76 20.76 20.76 0.8K
10:23 20.77 20.77 20.77 20.77 0.9K
10:24 20.74 20.74 20.74 20.74 0.7K
10:25 20.75 20.76 20.75 20.76 0.8K
10:26 20.73 20.75 20.73 20.74 1.7K
10:27 20.72 20.72 20.72 20.72 0.9K
10:28 20.73 20.73 20.71 20.73 1.0K
10:29 20.73 20.74 20.71 20.74 0.4K
10:30 20.71 20.73 20.71 20.73 3.3K
10:32 20.73 20.78 20.73 20.78 3.2K
10:33 20.79 20.79 20.79 20.79 0.8K
10:34 20.76 20.76 20.76 20.76 1.7K
10:35 20.76 20.77 20.76 20.77 1.2K
10:36 20.78 20.82 20.78 20.81 5.5K
10:37 20.81 20.83 20.81 20.82 2.8K
10:38 20.82 20.82 20.82 20.82 0.8K
10:39 20.84 20.84 20.84 20.84 0.2K
10:40 20.82 20.82 20.82 20.82 1.7K
10:41 20.83 20.83 20.82 20.83 1.3K
10:42 20.81 20.81 20.80 20.80 3.2K
10:43 20.79 20.79 20.77 20.77 2.4K
10:44 20.78 20.78 20.78 20.78 0.4K
10:45 20.78 20.78 20.78 20.78 0.5K
10:46 20.78 20.81 20.78 20.81 2.2K
10:47 20.85 20.85 20.85 20.85 0.7K
10:48 20.84 20.84 20.84 20.84 3.8K
10:49 20.81 20.81 20.81 20.81 0.1K
10:50 20.82 20.84 20.82 20.83 0.9K
10:52 20.82 20.82 20.81 20.81 2.4K
10:53 20.78 20.79 20.78 20.79 1.1K
10:54 20.78 20.78 20.78 20.78 1.5K
10:55 20.78 20.78 20.78 20.78 1.2K
10:56 20.77 20.78 20.77 20.78 5.3K
10:57 20.76 20.76 20.76 20.76 0.7K
10:58 20.75 20.76 20.75 20.76 2.1K
10:59 20.75 20.75 20.75 20.75 0.4K
11:00 20.75 20.75 20.75 20.75 0.2K
11:01 20.75 20.75 20.75 20.75 1.2K
11:03 20.80 20.80 20.80 20.80 1.0K
11:04 20.80 20.80 20.80 20.80 0.5K
11:06 20.80 20.80 20.80 20.80 2.0K
11:08 20.79 20.79 20.79 20.79 2.0K
11:10 20.79 20.79 20.79 20.79 5.1K
11:14 20.77 20.77 20.77 20.77 1.5K
11:15 20.76 20.77 20.76 20.77 1.0K
11:16 20.76 20.76 20.76 20.76 4.0K
11:17 20.76 20.76 20.76 20.76 0.8K
11:18 20.75 20.75 20.75 20.75 1.0K
11:19 20.75 20.75 20.75 20.75 0.7K
11:20 20.76 20.76 20.76 20.76 0.3K
11:21 20.76 20.76 20.76 20.76 1.5K
11:22 20.76 20.77 20.76 20.77 2.6K
11:24 20.78 20.78 20.78 20.78 2.0K
11:25 20.80 20.80 20.80 20.80 2.5K
11:26 20.80 20.80 20.78 20.78 2.4K
11:27 20.78 20.78 20.78 20.78 0.3K
11:28 20.78 20.78 20.75 20.75 3.3K
11:29 20.75 20.75 20.75 20.75 1.8K
11:31 20.76 20.76 20.74 20.74 1.3K
11:32 20.73 20.73 20.71 20.72 2.5K
11:33 20.72 20.72 20.72 20.72 0.4K
11:34 20.72 20.72 20.72 20.72 1.1K
11:35 20.71 20.71 20.71 20.71 0.1K
11:36 20.72 20.72 20.71 20.71 2.4K
11:37 20.70 20.70 20.70 20.70 0.3K
11:39 20.72 20.73 20.72 20.73 1.4K
11:40 20.72 20.73 20.72 20.73 1.7K
11:41 20.72 20.72 20.72 20.72 0.7K
11:42 20.73 20.73 20.73 20.73 1.1K
11:45 20.75 20.76 20.75 20.76 6.8K
11:46 20.77 20.78 20.77 20.78 1.8K
11:48 20.78 20.78 20.78 20.78 0.3K
11:49 20.77 20.77 20.77 20.77 1.1K
11:50 20.76 20.76 20.75 20.75 2.0K
11:52 20.74 20.74 20.74 20.74 0.7K
11:53 20.73 20.73 20.73 20.73 0.4K
11:54 20.73 20.73 20.73 20.73 2.0K
11:55 20.72 20.72 20.72 20.72 0.5K
11:56 20.71 20.71 20.71 20.71 3.1K
12:01 20.71 20.71 20.71 20.71 0.6K
12:02 20.71 20.71 20.71 20.71 1.4K
12:03 20.74 20.74 20.74 20.74 0.4K
12:04 20.74 20.74 20.74 20.74 0.7K
12:05 20.75 20.75 20.75 20.75 0.7K
12:06 20.75 20.75 20.75 20.75 0.4K
12:07 20.75 20.76 20.75 20.75 1.6K
12:08 20.74 20.74 20.74 20.74 2.3K
12:09 20.72 20.72 20.72 20.72 2.7K
12:11 20.71 20.71 20.71 20.71 0.4K
12:12 20.70 20.70 20.70 20.70 0.3K
12:13 20.69 20.70 20.69 20.70 5.6K
12:14 20.69 20.69 20.69 20.69 0.6K
12:15 20.65 20.65 20.65 20.65 4.8K
12:17 20.65 20.66 20.64 20.66 1.8K
12:18 20.66 20.67 20.66 20.67 1.4K
12:19 20.66 20.66 20.66 20.66 0.4K
12:20 20.67 20.68 20.66 20.68 2.3K
12:22 20.69 20.69 20.69 20.69 0.4K
12:23 20.68 20.68 20.68 20.68 0.3K
12:24 20.69 20.69 20.68 20.68 1.1K
12:25 20.68 20.68 20.68 20.68 1.3K
12:26 20.68 20.68 20.68 20.68 1.0K
12:27 20.68 20.70 20.68 20.70 2.7K
12:28 20.68 20.68 20.68 20.68 1.1K
12:29 20.67 20.67 20.67 20.67 1.0K
12:30 20.67 20.67 20.67 20.67 1.8K
12:31 20.71 20.71 20.71 20.71 2.0K
12:33 20.74 20.74 20.73 20.73 1.5K
12:34 20.73 20.73 20.73 20.73 0.3K
12:35 20.73 20.74 20.72 20.74 1.2K
12:36 20.73 20.73 20.72 20.72 1.8K
12:37 20.71 20.71 20.71 20.71 1.0K
12:38 20.71 20.72 20.71 20.72 1.0K
12:39 20.72 20.73 20.72 20.73 2.4K
12:40 20.74 20.74 20.74 20.74 1.0K
12:41 20.73 20.73 20.73 20.73 2.6K
12:42 20.75 20.75 20.75 20.75 0.5K
12:43 20.76 20.76 20.74 20.74 1.7K
12:44 20.74 20.74 20.74 20.74 1.8K
12:45 20.74 20.75 20.74 20.75 0.8K
12:46 20.76 20.76 20.75 20.75 1.6K
12:47 20.74 20.74 20.74 20.74 1.9K
12:49 20.74 20.74 20.73 20.73 2.2K
12:50 20.73 20.73 20.72 20.73 2.5K
12:51 20.73 20.73 20.73 20.73 1.3K
12:52 20.72 20.72 20.72 20.72 1.6K
12:53 20.72 20.72 20.72 20.72 1.1K
12:54 20.71 20.71 20.71 20.71 2.1K
12:56 20.70 20.70 20.69 20.69 1.4K
12:57 20.68 20.68 20.67 20.67 1.9K
12:58 20.67 20.67 20.67 20.67 0.9K
12:59 20.67 20.68 20.67 20.68 2.4K
13:00 20.67 20.67 20.67 20.67 0.4K
13:01 20.67 20.67 20.67 20.67 1.3K
13:02 20.68 20.68 20.68 20.68 1.1K
13:03 20.68 20.68 20.68 20.68 1.0K
13:04 20.69 20.69 20.69 20.69 1.3K
13:05 20.70 20.72 20.70 20.72 1.4K
13:06 20.71 20.71 20.71 20.71 1.4K
13:08 20.70 20.70 20.70 20.70 1.2K
13:09 20.70 20.70 20.67 20.67 3.8K
13:11 20.68 20.68 20.68 20.68 3.2K
13:13 20.67 20.67 20.67 20.67 1.3K
13:14 20.67 20.67 20.67 20.67 0.8K
13:15 20.67 20.67 20.67 20.67 1.1K
13:16 20.66 20.66 20.66 20.66 2.7K
13:17 20.67 20.67 20.67 20.67 0.1K
13:18 20.67 20.67 20.67 20.67 1.9K
13:19 20.68 20.68 20.67 20.67 0.7K
13:20 20.67 20.68 20.67 20.68 1.6K
13:21 20.67 20.67 20.67 20.67 1.1K
13:22 20.68 20.68 20.68 20.68 0.8K
13:23 20.69 20.71 20.69 20.70 2.7K
13:24 20.71 20.72 20.71 20.72 1.1K
13:26 20.71 20.71 20.71 20.71 0.9K
13:27 20.71 20.71 20.70 20.71 4.5K
13:29 20.72 20.73 20.72 20.73 0.7K
13:30 20.73 20.74 20.73 20.74 1.4K
13:31 20.74 20.74 20.74 20.74 1.9K
13:34 20.75 20.75 20.75 20.75 0.7K
13:35 20.76 20.76 20.75 20.75 1.9K
13:37 20.75 20.75 20.74 20.74 10.0K
13:39 20.73 20.73 20.73 20.73 2.0K
13:40 20.71 20.71 20.70 20.70 4.5K
13:41 20.70 20.70 20.70 20.70 9.6K
13:43 20.72 20.72 20.70 20.70 6.4K
13:44 20.72 20.73 20.72 20.73 2.3K
13:45 20.74 20.74 20.74 20.74 2.2K
13:46 20.74 20.76 20.73 20.76 7.3K
13:47 20.77 20.80 20.77 20.80 2.1K
13:48 20.80 20.80 20.80 20.80 1.3K
13:49 20.80 20.80 20.79 20.79 5.3K
13:50 20.79 20.79 20.77 20.77 1.9K
13:51 20.77 20.77 20.77 20.77 0.8K
13:52 20.79 20.79 20.79 20.79 1.3K
13:53 20.81 20.81 20.81 20.81 1.5K
13:56 20.81 20.82 20.81 20.82 1.1K
13:57 20.82 20.83 20.82 20.83 3.5K
13:59 20.84 20.84 20.84 20.84 0.9K
14:00 20.84 20.85 20.81 20.81 11.4K
14:01 20.81 20.81 20.81 20.81 0.8K
14:02 20.80 20.80 20.80 20.80 0.3K
14:03 20.82 20.82 20.82 20.82 2.6K
14:04 20.82 20.82 20.82 20.82 0.2K
14:05 20.81 20.81 20.80 20.80 4.5K
14:06 20.82 20.83 20.82 20.83 1.7K
14:07 20.83 20.83 20.83 20.83 0.5K
14:08 20.84 20.84 20.83 20.83 1.7K
14:09 20.83 20.83 20.83 20.83 1.2K
14:10 20.84 20.84 20.84 20.84 1.7K
14:11 20.83 20.83 20.82 20.82 1.8K
14:12 20.83 20.84 20.83 20.84 4.1K
14:15 20.84 20.84 20.84 20.84 0.5K
14:16 20.83 20.83 20.83 20.83 0.7K
14:17 20.84 20.85 20.84 20.85 2.0K
14:18 20.85 20.85 20.84 20.84 3.9K
14:20 20.84 20.84 20.84 20.84 3.1K
14:21 20.85 20.85 20.85 20.85 4.3K
14:22 20.86 20.86 20.86 20.86 1.6K
14:23 20.86 20.87 20.86 20.87 2.8K
14:24 20.87 20.87 20.85 20.85 5.5K
14:25 20.84 20.84 20.84 20.84 1.9K
14:27 20.83 20.83 20.82 20.82 2.0K
14:28 20.82 20.82 20.82 20.82 1.6K
14:29 20.82 20.82 20.82 20.82 0.5K
14:30 20.82 20.82 20.82 20.82 4.1K
14:33 20.83 20.83 20.83 20.83 0.7K
14:34 20.83 20.83 20.83 20.83 3.4K
14:35 20.82 20.82 20.79 20.79 5.4K
14:36 20.79 20.79 20.77 20.77 1.6K
14:37 20.75 20.76 20.75 20.76 4.2K
14:39 20.77 20.77 20.77 20.77 2.1K
14:41 20.74 20.74 20.71 20.71 3.4K
14:42 20.71 20.71 20.71 20.71 0.7K
14:44 20.73 20.74 20.73 20.74 10.2K
14:45 20.74 20.76 20.74 20.76 6.2K
14:47 20.79 20.80 20.79 20.80 3.2K
14:48 20.81 20.81 20.78 20.78 3.5K
14:49 20.78 20.78 20.78 20.78 1.1K
14:50 20.77 20.77 20.77 20.77 2.8K
14:51 20.78 20.78 20.74 20.74 18.8K
14:52 20.73 20.74 20.73 20.74 3.8K
14:54 20.75 20.78 20.75 20.76 3.7K
14:55 20.76 20.76 20.74 20.74 2.5K
14:56 20.73 20.73 20.70 20.71 5.0K
14:58 20.70 20.70 20.68 20.69 7.4K
14:59 20.70 20.70 20.68 20.68 3.2K
15:00 20.67 20.71 20.67 20.70 4.3K
15:01 20.71 20.72 20.71 20.72 1.0K
15:02 20.72 20.72 20.72 20.72 0.8K
15:03 20.71 20.71 20.71 20.71 5.8K
15:04 20.71 20.73 20.71 20.71 3.2K
15:05 20.71 20.72 20.71 20.72 3.0K
15:06 20.75 20.75 20.73 20.73 4.3K
15:07 20.73 20.74 20.73 20.74 7.5K
15:08 20.74 20.74 20.74 20.74 5.4K
15:09 20.74 20.76 20.74 20.74 20.5K
15:10 20.73 20.74 20.73 20.74 4.9K
15:11 20.74 20.76 20.74 20.76 3.4K
15:12 20.76 20.76 20.76 20.76 3.9K
15:13 20.76 20.77 20.76 20.77 2.0K
15:14 20.77 20.78 20.76 20.76 5.9K
15:15 20.76 20.76 20.76 20.76 1.0K
15:16 20.76 20.76 20.75 20.76 6.6K
15:17 20.76 20.77 20.76 20.77 2.6K
15:19 20.78 20.83 20.78 20.83 7.2K
15:20 20.83 20.83 20.81 20.81 13.7K
15:21 20.79 20.79 20.79 20.79 0.4K
15:22 20.78 20.78 20.77 20.77 1.8K
15:23 20.77 20.78 20.77 20.78 8.7K
15:24 20.78 20.79 20.77 20.79 2.7K
15:25 20.78 20.78 20.77 20.77 5.2K
15:26 20.78 20.78 20.78 20.78 2.6K
15:27 20.76 20.77 20.76 20.77 5.3K
15:28 20.76 20.77 20.76 20.77 1.3K
15:29 20.76 20.76 20.76 20.76 0.7K
15:30 20.76 20.76 20.76 20.76 1.6K
15:31 20.75 20.77 20.75 20.77 2.6K
15:32 20.76 20.77 20.76 20.76 3.0K
15:33 20.76 20.76 20.75 20.75 1.5K
15:34 20.75 20.75 20.75 20.75 6.3K
15:35 20.76 20.76 20.76 20.76 1.3K
15:36 20.75 20.75 20.75 20.75 3.6K
15:37 20.74 20.74 20.74 20.74 3.8K
15:38 20.74 20.74 20.74 20.74 1.3K
15:39 20.74 20.74 20.74 20.74 3.7K
15:40 20.74 20.77 20.74 20.77 7.4K
15:41 20.76 20.77 20.76 20.77 1.4K
15:42 20.77 20.77 20.77 20.77 7.8K
15:43 20.77 20.77 20.77 20.77 0.8K
15:44 20.77 20.77 20.77 20.77 5.3K
15:45 20.77 20.77 20.73 20.73 9.6K
15:46 20.73 20.73 20.73 20.73 3.5K
15:47 20.73 20.74 20.73 20.74 5.2K
15:48 20.73 20.73 20.73 20.73 5.3K
15:49 20.74 20.76 20.74 20.76 5.7K
15:50 20.76 20.76 20.74 20.74 5.8K
15:51 20.74 20.74 20.72 20.72 7.2K
15:52 20.73 20.75 20.73 20.74 11.8K
15:53 20.73 20.75 20.73 20.75 8.2K
15:54 20.74 20.76 20.74 20.75 12.4K
15:55 20.78 20.79 20.78 20.79 18.5K
15:56 20.79 20.80 20.78 20.80 13.8K
15:57 20.78 20.78 20.77 20.77 16.3K
15:58 20.78 20.78 20.76 20.76 25.0K
15:59 20.76 20.76 20.74 20.74 339.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available