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 21.76 21.76 21.74 21.74 61.5K
09:32 21.71 21.73 21.70 21.73 7.0K
09:34 21.71 21.71 21.69 21.69 5.2K
09:35 21.69 21.69 21.69 21.69 0.8K
09:37 21.73 21.78 21.73 21.78 2.3K
09:38 21.77 21.77 21.77 21.77 2.0K
09:39 21.77 21.77 21.74 21.74 1.2K
09:40 21.71 21.71 21.70 21.70 3.3K
09:41 21.73 21.73 21.67 21.71 17.5K
09:42 21.77 21.79 21.77 21.79 10.2K
09:43 21.79 21.79 21.68 21.68 5.7K
09:44 21.65 21.65 21.63 21.63 1.6K
09:45 21.66 21.66 21.64 21.64 5.2K
09:46 21.66 21.66 21.66 21.66 0.9K
09:47 21.68 21.73 21.68 21.73 2.4K
09:48 21.72 21.75 21.72 21.75 1.2K
09:49 21.76 21.76 21.72 21.72 1.6K
09:50 21.72 21.74 21.72 21.73 3.5K
09:51 21.73 21.74 21.73 21.74 0.7K
09:52 21.72 21.75 21.72 21.75 4.3K
09:54 21.73 21.73 21.73 21.73 3.2K
09:55 21.73 21.73 21.73 21.73 0.8K
09:56 21.74 21.74 21.74 21.74 0.3K
09:57 21.73 21.73 21.73 21.73 2.1K
09:58 21.73 21.75 21.73 21.75 3.2K
09:59 21.75 21.75 21.74 21.74 1.9K
10:00 21.82 21.82 21.79 21.82 23.3K
10:01 21.83 21.83 21.83 21.83 1.4K
10:02 21.84 21.85 21.84 21.85 1.6K
10:03 21.81 21.81 21.75 21.75 6.7K
10:04 21.76 21.77 21.76 21.77 5.0K
10:05 21.76 21.76 21.74 21.74 3.9K
10:06 21.76 21.79 21.76 21.79 2.6K
10:07 21.80 21.80 21.78 21.78 1.4K
10:08 21.78 21.80 21.78 21.79 0.7K
10:09 21.79 21.79 21.79 21.79 3.9K
10:11 21.78 21.78 21.74 21.74 6.3K
10:12 21.74 21.74 21.74 21.74 0.6K
10:13 21.74 21.74 21.73 21.73 4.9K
10:14 21.70 21.70 21.67 21.67 1.5K
10:15 21.67 21.68 21.67 21.67 5.1K
10:16 21.68 21.70 21.65 21.70 9.9K
10:17 21.73 21.73 21.71 21.71 3.2K
10:18 21.71 21.77 21.71 21.77 3.5K
10:19 21.78 21.80 21.78 21.78 6.6K
10:21 21.79 21.82 21.79 21.82 2.2K
10:22 21.84 21.84 21.81 21.81 5.2K
10:23 21.80 21.82 21.80 21.82 2.3K
10:24 21.82 21.82 21.80 21.82 2.6K
10:25 21.80 21.81 21.80 21.80 5.0K
10:26 21.76 21.76 21.76 21.76 1.2K
10:27 21.78 21.79 21.78 21.79 1.8K
10:28 21.78 21.81 21.78 21.81 2.0K
10:29 21.82 21.82 21.80 21.80 3.1K
10:30 21.82 21.82 21.80 21.80 3.1K
10:31 21.80 21.80 21.79 21.79 2.6K
10:32 21.78 21.78 21.78 21.78 2.1K
10:33 21.81 21.81 21.79 21.80 4.8K
10:35 21.81 21.81 21.79 21.81 3.0K
10:36 21.83 21.85 21.83 21.85 3.6K
10:37 21.84 21.84 21.82 21.82 5.5K
10:38 21.82 21.83 21.82 21.83 1.6K
10:39 21.83 21.85 21.83 21.85 3.0K
10:40 21.85 21.85 21.85 21.85 1.4K
10:41 21.88 21.88 21.84 21.84 5.9K
10:42 21.83 21.83 21.81 21.83 3.7K
10:43 21.85 21.86 21.85 21.86 1.3K
10:44 21.86 21.88 21.85 21.88 3.5K
10:45 21.88 21.88 21.88 21.88 0.2K
10:46 21.87 21.89 21.87 21.87 3.1K
10:47 21.86 21.86 21.82 21.82 3.2K
10:48 21.82 21.82 21.81 21.81 2.6K
10:49 21.80 21.81 21.76 21.77 11.9K
10:50 21.76 21.78 21.76 21.78 2.1K
10:51 21.79 21.81 21.79 21.81 1.6K
10:52 21.80 21.81 21.80 21.81 1.6K
10:53 21.80 21.80 21.79 21.79 4.3K
10:54 21.78 21.78 21.73 21.73 4.6K
10:55 21.75 21.75 21.75 21.75 0.7K
10:56 21.76 21.76 21.75 21.75 1.5K
10:57 21.75 21.75 21.74 21.74 2.7K
10:58 21.75 21.75 21.72 21.72 5.9K
10:59 21.71 21.71 21.71 21.71 0.5K
11:00 21.72 21.72 21.71 21.72 2.9K
11:01 21.72 21.73 21.72 21.73 2.3K
11:02 21.75 21.76 21.75 21.75 3.5K
11:03 21.75 21.76 21.74 21.74 4.6K
11:04 21.73 21.73 21.72 21.73 2.1K
11:05 21.73 21.73 21.70 21.72 4.8K
11:06 21.73 21.73 21.71 21.71 3.1K
11:07 21.70 21.73 21.70 21.73 4.2K
11:08 21.73 21.73 21.73 21.73 1.3K
11:09 21.72 21.75 21.72 21.75 2.6K
11:10 21.75 21.75 21.75 21.75 1.4K
11:11 21.73 21.74 21.70 21.70 5.1K
11:12 21.70 21.71 21.70 21.70 2.0K
11:13 21.71 21.71 21.71 21.71 0.4K
11:14 21.72 21.72 21.70 21.72 3.1K
11:15 21.73 21.73 21.72 21.72 1.5K
11:16 21.73 21.73 21.72 21.72 3.7K
11:17 21.73 21.75 21.73 21.75 2.0K
11:18 21.73 21.74 21.73 21.74 2.1K
11:19 21.74 21.74 21.73 21.73 4.0K
11:21 21.75 21.75 21.73 21.73 4.2K
11:23 21.73 21.75 21.72 21.75 2.0K
11:24 21.73 21.73 21.73 21.73 3.9K
11:25 21.72 21.73 21.72 21.73 2.0K
11:26 21.73 21.74 21.73 21.74 1.8K
11:27 21.73 21.73 21.73 21.73 4.2K
11:28 21.71 21.74 21.71 21.74 5.2K
11:29 21.75 21.75 21.75 21.75 0.9K
11:30 21.76 21.79 21.76 21.79 2.9K
11:31 21.78 21.79 21.77 21.77 5.2K
11:32 21.77 21.77 21.77 21.77 1.0K
11:33 21.77 21.77 21.77 21.77 0.5K
11:34 21.78 21.79 21.78 21.78 2.6K
11:35 21.80 21.80 21.80 21.80 2.1K
11:36 21.80 21.80 21.79 21.79 6.5K
11:37 21.78 21.79 21.78 21.79 2.3K
11:39 21.81 21.81 21.80 21.80 1.4K
11:40 21.80 21.80 21.79 21.79 3.5K
11:41 21.80 21.81 21.79 21.81 1.8K
11:42 21.81 21.82 21.81 21.82 1.0K
11:43 21.80 21.83 21.80 21.83 2.1K
11:44 21.82 21.85 21.82 21.83 7.0K
11:45 21.84 21.86 21.83 21.86 1.6K
11:46 21.87 21.87 21.85 21.86 6.3K
11:47 21.87 21.87 21.87 21.87 0.3K
11:48 21.87 21.88 21.87 21.88 1.5K
11:49 21.87 21.89 21.87 21.88 4.7K
11:50 21.88 21.89 21.88 21.89 2.9K
11:51 21.88 21.88 21.86 21.86 2.6K
11:52 21.87 21.87 21.86 21.86 2.2K
11:53 21.87 21.87 21.87 21.87 5.7K
11:55 21.86 21.86 21.81 21.81 6.1K
11:56 21.81 21.81 21.81 21.81 1.8K
11:57 21.80 21.80 21.78 21.79 4.3K
11:58 21.79 21.79 21.79 21.79 0.4K
11:59 21.80 21.82 21.79 21.82 3.0K
12:00 21.83 21.83 21.83 21.83 0.9K
12:01 21.84 21.85 21.83 21.85 4.0K
12:02 21.86 21.87 21.86 21.87 3.5K
12:03 21.87 21.87 21.87 21.87 1.6K
12:04 21.86 21.86 21.86 21.86 4.1K
12:05 21.87 21.87 21.87 21.87 0.7K
12:06 21.87 21.87 21.84 21.84 3.9K
12:07 21.84 21.84 21.84 21.84 2.2K
12:08 21.84 21.85 21.84 21.85 1.6K
12:09 21.88 21.89 21.88 21.89 5.6K
12:10 21.89 21.89 21.88 21.89 1.3K
12:11 21.89 21.89 21.88 21.88 3.1K
12:12 21.88 21.88 21.88 21.88 2.3K
12:13 21.92 21.93 21.92 21.93 2.1K
12:14 21.93 21.93 21.91 21.91 2.8K
12:15 21.91 21.91 21.90 21.90 3.5K
12:17 21.89 21.89 21.89 21.89 0.2K
12:18 21.88 21.88 21.88 21.88 0.4K
12:19 21.89 21.89 21.86 21.86 2.3K
12:20 21.86 21.88 21.86 21.87 2.8K
12:21 21.86 21.88 21.86 21.88 3.7K
12:22 21.89 21.89 21.88 21.88 3.0K
12:23 21.88 21.88 21.88 21.88 0.6K
12:24 21.87 21.87 21.87 21.87 1.9K
12:25 21.87 21.87 21.86 21.86 2.6K
12:26 21.85 21.86 21.83 21.83 3.0K
12:28 21.83 21.83 21.83 21.83 0.7K
12:29 21.83 21.83 21.83 21.83 1.0K
12:30 21.81 21.81 21.81 21.81 2.3K
12:31 21.80 21.80 21.80 21.80 2.0K
12:32 21.79 21.79 21.78 21.78 4.7K
12:34 21.77 21.78 21.77 21.78 2.5K
12:35 21.78 21.78 21.78 21.78 0.2K
12:36 21.77 21.77 21.76 21.76 2.1K
12:37 21.76 21.76 21.76 21.76 1.2K
12:38 21.75 21.77 21.75 21.77 3.7K
12:39 21.77 21.77 21.77 21.77 1.8K
12:41 21.80 21.80 21.80 21.80 1.9K
12:42 21.80 21.80 21.80 21.80 1.6K
12:44 21.80 21.80 21.80 21.80 1.2K
12:45 21.80 21.80 21.80 21.80 3.9K
12:46 21.78 21.78 21.75 21.75 3.2K
12:47 21.75 21.75 21.75 21.75 0.4K
12:48 21.74 21.74 21.73 21.73 1.4K
12:49 21.73 21.75 21.73 21.75 3.2K
12:50 21.76 21.76 21.75 21.75 2.1K
12:51 21.75 21.75 21.75 21.75 0.7K
12:53 21.74 21.74 21.74 21.74 2.6K
12:54 21.74 21.74 21.74 21.74 1.1K
12:55 21.73 21.74 21.73 21.73 1.9K
12:56 21.74 21.76 21.74 21.75 5.8K
12:57 21.74 21.76 21.74 21.75 8.2K
12:59 21.75 21.75 21.73 21.73 4.7K
13:00 21.75 21.76 21.75 21.76 2.3K
13:02 21.77 21.77 21.77 21.77 0.9K
13:03 21.76 21.76 21.76 21.76 1.7K
13:04 21.78 21.78 21.78 21.78 0.6K
13:05 21.77 21.77 21.77 21.77 3.0K
13:06 21.78 21.78 21.78 21.78 0.1K
13:07 21.78 21.78 21.73 21.73 5.6K
13:08 21.72 21.73 21.72 21.73 9.3K
13:09 21.73 21.73 21.73 21.73 0.6K
13:10 21.73 21.74 21.73 21.73 4.0K
13:11 21.71 21.72 21.71 21.72 4.6K
13:13 21.73 21.73 21.72 21.72 1.0K
13:14 21.73 21.74 21.73 21.74 1.4K
13:15 21.73 21.73 21.72 21.72 2.5K
13:16 21.71 21.71 21.71 21.71 1.7K
13:17 21.71 21.72 21.71 21.72 1.0K
13:18 21.71 21.72 21.71 21.72 2.2K
13:19 21.72 21.72 21.72 21.72 0.5K
13:20 21.71 21.71 21.71 21.71 3.2K
13:21 21.72 21.72 21.71 21.71 2.4K
13:23 21.71 21.72 21.71 21.72 1.4K
13:24 21.72 21.73 21.72 21.73 2.4K
13:25 21.73 21.74 21.73 21.73 2.0K
13:26 21.74 21.74 21.74 21.74 1.1K
13:29 21.73 21.74 21.73 21.74 3.3K
13:30 21.74 21.75 21.74 21.75 1.0K
13:31 21.75 21.75 21.75 21.75 4.8K
13:32 21.74 21.74 21.74 21.74 1.3K
13:33 21.75 21.75 21.75 21.75 1.0K
13:35 21.75 21.75 21.74 21.74 4.8K
13:36 21.73 21.73 21.72 21.73 5.3K
13:38 21.73 21.73 21.72 21.72 4.4K
13:40 21.72 21.72 21.72 21.72 1.0K
13:41 21.73 21.73 21.73 21.73 3.6K
13:42 21.73 21.73 21.71 21.71 5.1K
13:43 21.71 21.71 21.71 21.71 3.9K
13:44 21.70 21.70 21.69 21.70 4.2K
13:45 21.70 21.70 21.68 21.68 3.0K
13:46 21.68 21.68 21.68 21.68 0.4K
13:47 21.66 21.66 21.66 21.66 2.0K
13:48 21.65 21.69 21.65 21.69 4.8K
13:49 21.69 21.70 21.69 21.70 2.4K
13:50 21.69 21.69 21.68 21.68 3.9K
13:51 21.69 21.70 21.69 21.70 1.5K
13:53 21.71 21.71 21.71 21.71 3.2K
13:54 21.71 21.71 21.70 21.70 5.1K
13:55 21.69 21.70 21.69 21.70 1.0K
13:56 21.70 21.70 21.70 21.70 4.8K
13:57 21.71 21.71 21.71 21.71 0.2K
13:58 21.71 21.71 21.71 21.71 2.1K
13:59 21.71 21.71 21.71 21.71 0.8K
14:00 21.72 21.72 21.72 21.72 0.9K
14:01 21.71 21.72 21.71 21.72 2.9K
14:02 21.71 21.71 21.71 21.71 6.7K
14:03 21.73 21.73 21.72 21.72 2.6K
14:05 21.74 21.74 21.74 21.74 0.8K
14:06 21.75 21.76 21.75 21.76 2.1K
14:07 21.76 21.76 21.74 21.74 5.7K
14:08 21.73 21.73 21.73 21.73 0.2K
14:09 21.73 21.73 21.73 21.73 3.8K
14:10 21.73 21.73 21.73 21.73 2.2K
14:11 21.74 21.74 21.73 21.73 0.7K
14:12 21.73 21.73 21.73 21.73 1.5K
14:13 21.73 21.74 21.73 21.74 2.5K
14:14 21.74 21.75 21.74 21.75 1.4K
14:15 21.74 21.74 21.74 21.74 5.0K
14:17 21.75 21.75 21.75 21.75 1.3K
14:18 21.75 21.75 21.75 21.75 0.9K
14:19 21.75 21.75 21.75 21.75 0.5K
14:20 21.76 21.76 21.76 21.76 3.2K
14:21 21.73 21.73 21.73 21.73 4.0K
14:22 21.73 21.73 21.73 21.73 0.8K
14:23 21.74 21.74 21.74 21.74 0.7K
14:24 21.74 21.74 21.74 21.74 3.0K
14:25 21.74 21.74 21.74 21.74 0.9K
14:26 21.74 21.74 21.73 21.73 2.1K
14:27 21.71 21.71 21.70 21.70 5.7K
14:29 21.71 21.71 21.71 21.71 0.4K
14:30 21.71 21.71 21.71 21.71 0.8K
14:31 21.71 21.71 21.70 21.71 1.2K
14:32 21.71 21.71 21.71 21.71 1.9K
14:33 21.70 21.71 21.70 21.71 1.4K
14:34 21.71 21.71 21.71 21.71 1.3K
14:36 21.71 21.72 21.71 21.72 7.3K
14:37 21.72 21.72 21.72 21.72 2.0K
14:38 21.72 21.73 21.72 21.73 0.6K
14:39 21.73 21.74 21.73 21.74 2.4K
14:40 21.74 21.74 21.74 21.74 1.1K
14:41 21.74 21.75 21.74 21.75 1.0K
14:42 21.75 21.76 21.75 21.75 6.4K
14:43 21.75 21.75 21.75 21.75 0.2K
14:44 21.74 21.74 21.74 21.74 3.4K
14:45 21.73 21.73 21.73 21.73 0.3K
14:46 21.74 21.74 21.72 21.72 6.3K
14:47 21.72 21.72 21.72 21.72 1.1K
14:48 21.73 21.73 21.73 21.73 2.3K
14:49 21.73 21.74 21.73 21.74 1.3K
14:50 21.74 21.74 21.72 21.72 5.4K
14:51 21.72 21.72 21.71 21.71 1.2K
14:52 21.71 21.72 21.71 21.72 1.3K
14:53 21.72 21.72 21.71 21.71 2.5K
14:55 21.70 21.71 21.70 21.70 5.1K
14:56 21.70 21.70 21.68 21.69 3.0K
14:57 21.69 21.69 21.68 21.68 1.8K
14:58 21.69 21.69 21.69 21.69 1.8K
14:59 21.69 21.69 21.69 21.69 4.2K
15:00 21.68 21.68 21.68 21.68 3.4K
15:02 21.69 21.69 21.69 21.69 2.3K
15:03 21.69 21.69 21.67 21.67 6.0K
15:04 21.67 21.68 21.67 21.68 4.7K
15:05 21.68 21.68 21.68 21.68 0.4K
15:06 21.68 21.69 21.68 21.69 3.2K
15:07 21.70 21.72 21.70 21.72 8.6K
15:08 21.72 21.72 21.71 21.71 5.1K
15:09 21.71 21.71 21.71 21.71 2.6K
15:10 21.70 21.70 21.69 21.69 4.4K
15:11 21.69 21.69 21.69 21.69 1.3K
15:12 21.69 21.70 21.69 21.70 2.3K
15:13 21.70 21.70 21.70 21.70 1.4K
15:14 21.70 21.71 21.70 21.71 3.6K
15:15 21.71 21.72 21.71 21.71 1.2K
15:16 21.73 21.73 21.73 21.73 2.2K
15:17 21.73 21.74 21.72 21.72 5.7K
15:18 21.72 21.72 21.72 21.72 0.7K
15:19 21.72 21.72 21.71 21.71 3.8K
15:20 21.70 21.71 21.70 21.71 3.7K
15:21 21.71 21.71 21.71 21.71 1.8K
15:22 21.71 21.71 21.71 21.71 1.9K
15:23 21.72 21.72 21.71 21.71 3.4K
15:24 21.71 21.71 21.71 21.71 2.6K
15:25 21.71 21.71 21.70 21.70 9.2K
15:26 21.69 21.69 21.69 21.69 1.1K
15:27 21.69 21.69 21.68 21.68 0.8K
15:28 21.69 21.69 21.68 21.68 4.3K
15:29 21.68 21.68 21.68 21.68 1.3K
15:30 21.70 21.70 21.69 21.70 17.4K
15:31 21.70 21.70 21.68 21.68 4.0K
15:32 21.68 21.69 21.68 21.69 5.2K
15:33 21.69 21.69 21.68 21.69 1.5K
15:34 21.69 21.70 21.69 21.70 7.9K
15:35 21.70 21.70 21.70 21.70 3.2K
15:36 21.70 21.70 21.69 21.70 10.7K
15:37 21.70 21.70 21.70 21.70 0.9K
15:38 21.70 21.70 21.70 21.70 10.2K
15:39 21.70 21.70 21.70 21.70 5.7K
15:40 21.70 21.70 21.70 21.70 5.0K
15:41 21.70 21.71 21.70 21.71 5.7K
15:42 21.73 21.74 21.73 21.74 6.6K
15:43 21.73 21.73 21.73 21.73 7.0K
15:44 21.74 21.75 21.74 21.74 8.9K
15:45 21.74 21.74 21.73 21.73 0.9K
15:46 21.74 21.77 21.73 21.76 12.1K
15:47 21.76 21.76 21.75 21.76 3.3K
15:48 21.76 21.76 21.74 21.74 18.9K
15:49 21.74 21.76 21.74 21.76 5.9K
15:50 21.76 21.76 21.76 21.76 7.7K
15:51 21.76 21.77 21.75 21.76 8.5K
15:52 21.77 21.77 21.76 21.76 17.9K
15:53 21.77 21.77 21.77 21.77 4.0K
15:54 21.77 21.82 21.77 21.82 26.6K
15:55 21.79 21.80 21.79 21.80 26.7K
15:56 21.80 21.81 21.80 21.81 45.9K
15:57 21.82 21.82 21.78 21.79 23.2K
15:58 21.78 21.80 21.78 21.79 59.3K
15:59 21.79 21.79 21.76 21.77 501.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available