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 21.85 21.85 21.80 21.82 21.7K
09:31 21.76 21.76 21.76 21.76 0.1K
09:32 21.82 21.82 21.77 21.77 6.4K
09:33 21.77 21.77 21.68 21.73 4.3K
09:35 21.72 21.72 21.72 21.72 0.9K
09:36 21.68 21.71 21.68 21.71 2.7K
09:37 21.69 21.69 21.67 21.67 7.5K
09:38 21.68 21.69 21.66 21.69 4.2K
09:39 21.71 21.72 21.71 21.72 3.2K
09:40 21.72 21.72 21.72 21.72 2.7K
09:41 21.73 21.78 21.73 21.77 2.8K
09:42 21.79 21.80 21.78 21.78 2.8K
09:43 21.76 21.76 21.72 21.72 10.5K
09:44 21.75 21.75 21.75 21.75 1.5K
09:47 21.78 21.78 21.78 21.78 1.6K
09:48 21.80 21.80 21.78 21.78 0.4K
09:49 21.80 21.80 21.78 21.78 1.8K
09:50 21.73 21.75 21.73 21.73 2.7K
09:51 21.73 21.73 21.72 21.72 3.2K
09:53 21.70 21.70 21.69 21.69 6.8K
09:54 21.66 21.66 21.66 21.66 0.3K
09:55 21.71 21.72 21.71 21.71 5.5K
09:56 21.72 21.73 21.72 21.73 2.7K
09:57 21.73 21.73 21.72 21.72 17.3K
09:58 21.70 21.72 21.70 21.72 7.9K
09:59 21.75 21.75 21.73 21.75 2.3K
10:00 21.75 21.75 21.74 21.74 3.3K
10:01 21.74 21.74 21.73 21.74 1.4K
10:02 21.74 21.75 21.73 21.73 2.4K
10:03 21.74 21.74 21.73 21.73 0.7K
10:04 21.74 21.74 21.73 21.74 0.8K
10:05 21.74 21.79 21.74 21.77 12.4K
10:06 21.78 21.79 21.78 21.79 5.1K
10:07 21.80 21.82 21.80 21.82 1.4K
10:08 21.82 21.82 21.82 21.82 0.8K
10:09 21.83 21.84 21.83 21.83 3.8K
10:10 21.83 21.83 21.82 21.82 4.2K
10:11 21.83 21.83 21.77 21.77 10.8K
10:12 21.75 21.76 21.75 21.76 2.2K
10:13 21.76 21.77 21.75 21.76 2.3K
10:14 21.76 21.76 21.75 21.75 2.0K
10:15 21.76 21.76 21.76 21.76 2.8K
10:16 21.73 21.73 21.73 21.73 3.9K
10:17 21.73 21.73 21.73 21.73 3.6K
10:18 21.74 21.75 21.74 21.75 3.5K
10:20 21.78 21.78 21.78 21.78 2.2K
10:21 21.79 21.84 21.79 21.84 5.6K
10:22 21.84 21.84 21.84 21.84 0.6K
10:23 21.83 21.84 21.83 21.84 3.2K
10:24 21.86 21.86 21.85 21.85 1.1K
10:25 21.86 21.86 21.86 21.86 1.7K
10:26 21.86 21.86 21.85 21.85 0.9K
10:27 21.85 21.87 21.85 21.87 0.8K
10:28 21.85 21.87 21.85 21.85 1.7K
10:29 21.85 21.85 21.85 21.85 0.5K
10:30 21.86 21.86 21.85 21.85 15.3K
10:31 21.84 21.87 21.84 21.87 2.6K
10:32 21.86 21.89 21.86 21.89 3.0K
10:33 21.90 21.90 21.89 21.89 2.2K
10:34 21.88 21.88 21.88 21.88 4.5K
10:35 21.88 21.88 21.88 21.88 1.0K
10:37 21.88 21.88 21.87 21.87 0.6K
10:38 21.87 21.89 21.87 21.87 1.3K
10:39 21.87 21.90 21.87 21.90 2.1K
10:40 21.90 21.90 21.89 21.89 3.2K
10:41 21.88 21.88 21.87 21.87 6.2K
10:43 21.88 21.88 21.87 21.88 1.1K
10:44 21.87 21.89 21.87 21.89 3.2K
10:45 21.91 21.91 21.90 21.90 1.6K
10:46 21.92 21.92 21.91 21.91 2.6K
10:47 21.90 21.90 21.90 21.90 3.2K
10:48 21.90 21.90 21.89 21.89 0.9K
10:49 21.90 21.90 21.89 21.90 1.5K
10:50 21.91 21.91 21.86 21.86 14.6K
10:51 21.86 21.88 21.86 21.87 2.3K
10:52 21.88 21.89 21.88 21.89 4.8K
10:53 21.89 21.90 21.89 21.90 1.5K
10:54 21.91 21.92 21.91 21.92 2.4K
10:56 21.95 21.95 21.95 21.95 2.3K
10:57 21.94 21.94 21.94 21.94 5.3K
10:58 21.94 21.94 21.94 21.94 2.3K
11:01 21.96 21.97 21.96 21.97 1.5K
11:02 21.97 21.98 21.97 21.98 3.8K
11:03 21.99 21.99 21.99 21.99 11.2K
11:04 21.98 21.98 21.97 21.98 21.7K
11:05 21.97 21.97 21.95 21.96 13.1K
11:06 21.95 21.95 21.93 21.93 9.7K
11:07 21.94 21.99 21.94 21.99 21.1K
11:08 21.99 21.99 21.98 21.98 17.7K
11:09 21.99 21.99 21.95 21.95 23.3K
11:10 21.95 22.04 21.95 22.04 11.5K
11:11 22.04 22.04 22.02 22.02 10.4K
11:12 22.02 22.04 22.02 22.03 2.3K
11:13 22.05 22.06 22.05 22.06 2.3K
11:14 22.06 22.08 22.05 22.08 6.2K
11:15 22.07 22.07 22.04 22.04 8.4K
11:16 22.04 22.04 22.03 22.03 4.0K
11:17 22.03 22.03 22.02 22.03 1.3K
11:18 22.03 22.04 22.02 22.03 4.1K
11:19 22.04 22.04 22.02 22.01 5.3K
11:20 22.01 22.01 22.00 22.00 2.3K
11:21 22.01 22.02 22.01 22.02 4.8K
11:22 22.02 22.05 22.02 22.05 4.0K
11:23 22.07 22.08 22.07 22.08 1.7K
11:24 22.08 22.08 22.07 22.08 10.4K
11:25 22.08 22.10 22.08 22.10 4.9K
11:26 22.10 22.11 22.09 22.11 3.9K
11:27 22.10 22.10 22.08 22.09 19.1K
11:28 22.10 22.10 22.10 22.10 7.1K
11:29 22.09 22.12 22.09 22.12 5.6K
11:30 22.12 22.13 22.12 22.13 3.0K
11:31 22.14 22.14 22.13 22.14 4.7K
11:32 22.15 22.15 22.12 22.12 9.3K
11:33 22.11 22.13 22.11 22.12 6.2K
11:34 22.14 22.15 22.13 22.15 2.4K
11:35 22.16 22.16 22.14 22.14 2.2K
11:36 22.14 22.16 22.14 22.16 2.9K
11:37 22.16 22.16 22.15 22.15 4.3K
11:38 22.16 22.16 22.15 22.15 2.0K
11:39 22.16 22.16 22.15 22.15 4.3K
11:40 22.15 22.19 22.15 22.19 14.9K
11:41 22.18 22.18 22.18 22.18 0.2K
11:42 22.18 22.18 22.17 22.18 3.9K
11:43 22.19 22.19 22.19 22.19 3.4K
11:44 22.19 22.20 22.19 22.19 1.9K
11:45 22.19 22.19 22.13 22.15 134.2K
11:46 22.21 22.21 22.20 22.20 9.0K
11:47 22.20 22.22 22.20 22.21 8.8K
11:48 22.22 22.22 22.19 22.19 17.7K
11:49 22.20 22.20 22.17 22.19 6.6K
11:50 22.19 22.19 22.16 22.16 4.5K
11:51 22.18 22.18 22.18 22.18 3.1K
11:52 22.19 22.19 22.18 22.19 8.4K
11:53 22.19 22.20 22.19 22.19 4.4K
11:54 22.19 22.19 22.08 22.08 26.2K
11:55 22.08 22.08 22.06 22.08 4.3K
11:56 22.07 22.08 22.07 22.08 6.4K
11:57 22.08 22.08 22.04 22.05 36.1K
11:58 22.03 22.04 22.03 22.03 2.1K
11:59 22.05 22.09 22.05 22.09 7.8K
12:00 22.08 22.08 22.07 22.07 5.4K
12:01 22.07 22.10 22.06 22.10 11.6K
12:02 22.10 22.11 22.10 22.10 6.5K
12:03 22.11 22.12 22.11 22.11 3.3K
12:04 22.11 22.11 22.09 22.10 4.3K
12:05 22.11 22.11 22.09 22.09 13.5K
12:06 22.09 22.13 22.09 22.13 33.6K
12:07 22.13 22.13 22.13 22.13 2.2K
12:08 22.13 22.14 22.13 22.14 1.6K
12:09 22.14 22.15 22.10 22.11 49.6K
12:10 22.10 22.10 22.04 22.05 9.0K
12:11 22.10 22.11 22.06 22.08 49.2K
12:12 22.09 22.11 22.09 22.09 28.5K
12:13 22.10 22.10 22.06 22.06 235.1K
12:14 22.05 22.06 22.05 22.06 3.3K
12:15 22.02 22.05 22.02 22.05 10.7K
12:16 22.08 22.08 22.06 22.07 5.7K
12:17 22.06 22.07 22.06 22.07 1.4K
12:18 22.05 22.06 22.04 22.05 14.3K
12:19 22.04 22.05 22.04 22.05 2.6K
12:20 22.04 22.06 22.04 22.04 8.9K
12:21 22.05 22.05 22.02 22.02 29.6K
12:22 22.02 22.02 21.98 21.99 17.5K
12:23 21.98 21.99 21.98 21.99 7.1K
12:24 21.99 21.99 21.98 21.99 7.4K
12:25 21.99 21.99 21.98 21.99 3.1K
12:26 21.99 21.99 21.99 21.99 2.3K
12:27 22.00 22.01 22.00 22.01 3.0K
12:28 22.02 22.02 22.02 22.02 0.8K
12:29 22.01 22.02 22.01 22.02 6.0K
12:30 22.02 22.03 22.02 22.03 2.6K
12:31 22.02 22.03 22.02 22.03 0.7K
12:32 22.03 22.03 22.03 22.03 1.6K
12:33 22.03 22.03 22.03 22.03 2.5K
12:34 22.04 22.04 22.04 22.04 3.3K
12:35 22.05 22.06 22.05 22.05 4.0K
12:36 22.05 22.05 22.05 22.05 3.2K
12:37 22.05 22.05 22.05 22.05 1.2K
12:38 22.06 22.06 22.05 22.05 1.5K
12:39 22.05 22.05 22.05 22.05 16.5K
12:41 22.01 22.01 22.01 22.01 3.2K
12:42 22.01 22.01 22.01 22.01 1.9K
12:43 22.03 22.03 22.03 22.03 2.1K
12:44 22.01 22.01 22.00 22.00 3.2K
12:45 22.01 22.01 22.00 22.00 1.8K
12:46 22.01 22.01 22.01 22.01 1.6K
12:47 22.02 22.02 22.01 22.01 3.0K
12:48 22.02 22.02 22.01 22.01 2.7K
12:49 22.01 22.01 22.01 22.01 2.2K
12:50 22.00 22.03 22.00 22.03 3.3K
12:51 22.03 22.03 22.03 22.03 0.5K
12:52 22.04 22.04 22.04 22.04 1.7K
12:53 22.04 22.06 22.04 22.06 0.7K
12:54 22.07 22.07 22.07 22.07 1.6K
12:55 22.08 22.08 22.08 22.08 1.2K
12:56 22.08 22.08 22.07 22.07 3.7K
12:57 22.06 22.08 22.06 22.08 3.3K
12:58 22.08 22.08 22.08 22.08 1.0K
12:59 22.08 22.09 22.08 22.09 2.0K
13:00 22.10 22.10 22.09 22.09 5.1K
13:01 22.08 22.08 22.08 22.08 0.2K
13:02 22.09 22.11 22.08 22.11 3.6K
13:03 22.11 22.11 22.10 22.10 6.1K
13:04 22.11 22.11 22.11 22.11 0.7K
13:05 22.10 22.13 22.10 22.13 4.9K
13:06 22.13 22.13 22.13 22.13 0.4K
13:07 22.13 22.13 22.12 22.12 6.2K
13:08 22.12 22.12 22.11 22.11 2.6K
13:10 22.12 22.12 22.12 22.12 1.0K
13:11 22.12 22.12 22.12 22.12 1.2K
13:12 22.12 22.12 22.12 22.12 5.7K
13:13 22.12 22.12 22.11 22.11 2.8K
13:14 22.11 22.11 22.10 22.10 3.6K
13:15 22.10 22.11 22.10 22.11 0.3K
13:16 22.11 22.11 22.10 22.11 0.8K
13:17 22.11 22.12 22.10 22.12 2.4K
13:18 22.11 22.11 22.11 22.11 4.8K
13:20 22.15 22.15 22.12 22.12 7.1K
13:21 22.10 22.10 22.10 22.10 0.1K
13:22 22.11 22.11 22.11 22.11 1.6K
13:23 22.11 22.11 22.11 22.11 1.9K
13:24 22.11 22.11 22.11 22.11 11.8K
13:27 22.12 22.12 22.12 22.12 2.0K
13:28 22.12 22.12 22.12 22.12 0.4K
13:29 22.12 22.12 22.12 22.12 2.5K
13:30 22.12 22.12 22.11 22.12 1.4K
13:31 22.12 22.14 22.12 22.14 7.6K
13:32 22.14 22.14 22.14 22.14 8.4K
13:33 22.14 22.14 22.14 22.14 1.9K
13:35 22.14 22.14 22.13 22.13 9.4K
13:36 22.13 22.14 22.13 22.14 4.2K
13:37 22.14 22.14 22.13 22.13 4.7K
13:38 22.13 22.13 22.13 22.13 3.2K
13:39 22.11 22.11 22.05 22.07 23.8K
13:40 22.07 22.08 22.07 22.08 3.8K
13:41 22.10 22.11 22.10 22.11 2.3K
13:42 22.11 22.11 22.10 22.10 18.1K
13:43 22.10 22.10 22.10 22.10 1.4K
13:44 22.10 22.10 22.07 22.07 22.1K
13:45 22.08 22.10 22.08 22.09 6.9K
13:46 22.09 22.09 22.07 22.07 4.2K
13:47 22.06 22.08 22.05 22.08 2.7K
13:48 22.07 22.07 22.07 22.07 7.8K
13:49 22.07 22.08 22.07 22.08 3.1K
13:50 22.08 22.10 22.08 22.10 5.1K
13:51 22.10 22.12 22.10 22.11 3.1K
13:52 22.11 22.11 22.11 22.11 1.2K
13:53 22.11 22.11 22.11 22.11 0.9K
13:54 22.11 22.11 22.11 22.11 1.0K
13:55 22.11 22.11 22.10 22.11 18.5K
13:56 22.11 22.12 22.11 22.12 3.9K
13:57 22.12 22.12 22.12 22.12 1.3K
13:58 22.11 22.12 22.11 22.12 61.6K
13:59 22.12 22.12 22.12 22.12 11.0K
14:00 22.08 22.12 22.08 22.12 27.7K
14:01 22.12 22.12 22.12 22.12 2.1K
14:02 22.12 22.12 22.12 22.12 7.8K
14:03 22.12 22.13 22.12 22.13 1.7K
14:04 22.13 22.13 22.13 22.13 5.9K
14:05 22.12 22.13 22.12 22.13 3.3K
14:06 22.13 22.13 22.13 22.13 3.5K
14:07 22.12 22.13 22.12 22.13 2.4K
14:08 22.13 22.13 22.13 22.13 4.3K
14:09 22.14 22.14 22.14 22.14 0.3K
14:10 22.14 22.14 22.13 22.14 5.0K
14:11 22.15 22.15 22.15 22.15 0.1K
14:12 22.14 22.14 22.14 22.14 2.6K
14:13 22.14 22.14 22.12 22.12 6.2K
14:14 22.12 22.12 22.11 22.12 2.0K
14:15 22.13 22.13 22.13 22.13 3.8K
14:17 22.14 22.14 22.12 22.13 34.0K
14:18 22.13 22.13 22.13 22.13 1.0K
14:19 22.13 22.13 22.12 22.12 4.6K
14:20 22.14 22.14 22.13 22.13 3.7K
14:21 22.13 22.14 22.13 22.13 2.9K
14:22 22.13 22.14 22.13 22.13 1.3K
14:23 22.13 22.16 22.13 22.16 7.4K
14:24 22.15 22.15 22.15 22.15 4.3K
14:25 22.14 22.15 22.14 22.15 4.2K
14:26 22.14 22.15 22.14 22.15 5.9K
14:27 22.14 22.15 22.13 22.13 6.5K
14:28 22.14 22.14 22.13 22.14 2.7K
14:29 22.13 22.14 22.13 22.13 1.6K
14:30 22.15 22.16 22.15 22.16 5.6K
14:31 22.16 22.17 22.16 22.17 2.0K
14:32 22.18 22.18 22.16 22.16 10.5K
14:33 22.16 22.16 22.16 22.16 0.7K
14:34 22.16 22.16 21.99 22.01 261.3K
14:35 22.08 22.10 22.08 22.10 16.6K
14:36 22.10 22.10 22.10 22.10 3.5K
14:37 22.10 22.10 22.09 22.10 6.2K
14:38 22.10 22.10 22.09 22.09 18.9K
14:39 22.09 22.10 21.96 21.96 235.5K
14:40 21.94 21.95 21.93 21.93 18.7K
14:41 21.91 21.91 21.91 21.91 1.4K
14:42 21.92 21.93 21.89 21.90 10.4K
14:43 21.90 21.91 21.90 21.90 46.1K
14:44 21.90 21.90 21.89 21.90 10.8K
14:45 21.89 21.89 21.89 21.89 1.4K
14:46 21.88 21.92 21.86 21.92 27.8K
14:47 21.92 21.93 21.91 21.93 6.1K
14:48 21.93 21.93 21.93 21.93 4.8K
14:49 21.93 21.93 21.93 21.93 7.6K
14:50 21.92 21.94 21.92 21.94 5.9K
14:51 21.95 21.95 21.95 21.95 3.9K
14:52 21.95 21.95 21.93 21.93 20.4K
14:53 21.93 21.93 21.92 21.92 2.2K
14:54 21.90 21.95 21.87 21.95 22.5K
14:55 21.95 22.00 21.94 21.98 52.1K
14:56 21.98 22.00 21.98 22.00 47.7K
14:57 22.00 22.00 21.98 22.00 46.5K
14:58 22.00 22.00 21.99 22.00 29.1K
14:59 21.97 21.97 21.88 21.88 266.4K
15:00 21.89 21.90 21.89 21.90 2.3K
15:01 21.90 21.90 21.90 21.90 1.5K
15:02 21.91 21.96 21.91 21.94 13.2K
15:03 21.94 21.94 21.93 21.93 2.0K
15:04 21.93 21.93 21.93 21.93 0.5K
15:05 21.91 21.91 21.90 21.90 4.0K
15:06 21.92 21.92 21.90 21.90 8.7K
15:07 21.92 21.93 21.92 21.93 5.2K
15:08 21.92 21.92 21.91 21.92 4.0K
15:09 21.91 21.92 21.91 21.91 6.0K
15:10 21.91 21.91 21.91 21.91 15.4K
15:11 21.92 21.92 21.92 21.92 5.9K
15:12 21.92 21.92 21.92 21.92 0.7K
15:13 21.92 21.92 21.92 21.92 4.5K
15:14 21.91 21.92 21.91 21.92 4.6K
15:15 21.92 21.93 21.92 21.93 3.0K
15:16 21.92 21.92 21.92 21.92 7.2K
15:17 21.92 21.94 21.92 21.94 7.5K
15:19 21.93 21.94 21.93 21.94 0.6K
15:20 21.93 21.93 21.92 21.92 5.6K
15:21 21.93 21.93 21.88 21.90 24.5K
15:22 21.90 21.90 21.86 21.86 215.1K
15:23 21.86 21.89 21.86 21.89 13.9K
15:24 21.89 21.89 21.88 21.88 15.6K
15:25 21.87 21.87 21.83 21.83 11.0K
15:26 21.84 21.84 21.83 21.83 8.3K
15:27 21.84 21.84 21.81 21.81 13.7K
15:28 21.81 21.82 21.81 21.82 29.1K
15:29 21.81 21.81 21.75 21.75 49.4K
15:30 21.76 21.77 21.76 21.76 18.6K
15:31 21.76 21.78 21.76 21.78 15.3K
15:32 21.78 21.78 21.77 21.77 13.1K
15:33 21.77 21.80 21.77 21.79 33.7K
15:34 21.78 21.78 21.76 21.76 16.8K
15:35 21.76 21.78 21.76 21.78 11.5K
15:36 21.77 21.79 21.76 21.76 24.9K
15:37 21.77 21.77 21.77 21.77 5.6K
15:38 21.77 21.77 21.77 21.77 4.2K
15:39 21.77 21.83 21.77 21.83 22.8K
15:40 21.84 21.86 21.84 21.86 9.4K
15:41 21.86 21.88 21.84 21.84 30.1K
15:42 21.84 21.84 21.80 21.80 19.8K
15:43 21.78 21.81 21.78 21.79 10.9K
15:44 21.77 21.77 21.75 21.75 17.2K
15:45 21.75 21.75 21.74 21.75 16.0K
15:46 21.75 21.75 21.74 21.75 10.7K
15:47 21.75 21.75 21.75 21.75 7.6K
15:48 21.75 21.77 21.75 21.76 20.6K
15:49 21.77 21.77 21.77 21.77 8.3K
15:50 21.79 21.80 21.78 21.78 23.2K
15:51 21.79 21.80 21.79 21.79 20.4K
15:52 21.78 21.80 21.78 21.78 16.9K
15:53 21.78 21.82 21.78 21.81 35.4K
15:54 21.82 21.82 21.81 21.81 19.5K
15:55 21.80 21.81 21.77 21.78 29.4K
15:56 21.77 21.81 21.77 21.81 50.9K
15:57 21.81 21.81 21.75 21.75 68.8K
15:58 21.75 21.76 21.72 21.72 61.4K
15:59 21.72 21.73 21.68 21.68 670.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available