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 21.83 21.83 21.80 21.80 10.2K
09:31 21.81 21.98 21.80 21.80 10.5K
09:32 21.81 21.81 21.67 21.67 1.0K
09:33 21.80 21.80 21.80 21.80 0.9K
09:35 21.81 21.81 21.81 21.81 1.1K
09:36 21.85 21.87 21.85 21.87 5.0K
09:37 21.86 21.89 21.86 21.89 1.3K
09:38 21.84 21.84 21.84 21.84 2.8K
09:40 21.85 21.85 21.85 21.85 0.3K
09:41 21.81 21.81 21.81 21.81 0.1K
09:42 21.89 21.89 21.85 21.85 1.2K
09:43 21.85 21.85 21.82 21.82 0.3K
09:44 21.83 21.83 21.83 21.83 1.1K
09:45 21.85 21.85 21.85 21.85 6.7K
09:46 21.84 21.85 21.84 21.85 9.3K
09:47 21.82 21.82 21.80 21.80 2.6K
09:48 21.83 21.83 21.83 21.83 2.7K
09:49 21.83 21.83 21.83 21.83 0.4K
09:50 21.81 21.81 21.81 21.81 1.0K
09:52 21.85 21.85 21.85 21.85 1.3K
09:53 21.85 21.85 21.85 21.85 3.4K
09:54 21.91 21.94 21.91 21.94 17.8K
09:55 21.91 21.92 21.91 21.92 1.3K
09:57 21.88 21.88 21.83 21.83 2.9K
09:59 21.80 21.83 21.80 21.83 0.4K
10:00 21.84 21.84 21.83 21.83 1.2K
10:01 21.85 21.85 21.84 21.84 3.1K
10:02 21.84 21.84 21.84 21.84 2.8K
10:03 21.78 21.78 21.78 21.78 0.8K
10:04 21.81 21.81 21.79 21.80 4.9K
10:05 21.84 21.84 21.84 21.84 0.2K
10:06 21.83 21.83 21.83 21.83 2.2K
10:07 21.85 21.86 21.84 21.86 2.4K
10:09 21.87 21.87 21.87 21.87 0.4K
10:10 21.87 21.87 21.87 21.87 0.4K
10:11 21.87 21.87 21.84 21.84 4.8K
10:12 21.85 21.86 21.85 21.86 2.6K
10:13 21.84 21.84 21.84 21.84 0.3K
10:14 21.84 21.85 21.84 21.85 1.8K
10:15 21.83 21.83 21.82 21.82 1.1K
10:16 21.82 21.83 21.82 21.83 2.6K
10:17 21.83 21.83 21.83 21.83 1.2K
10:18 21.84 21.84 21.84 21.84 1.0K
10:19 21.84 21.84 21.84 21.84 1.7K
10:21 21.81 21.81 21.81 21.81 1.8K
10:22 21.80 21.80 21.80 21.80 1.0K
10:23 21.80 21.80 21.80 21.80 3.7K
10:26 21.81 21.81 21.80 21.81 3.6K
10:27 21.84 21.84 21.84 21.84 0.8K
10:29 21.86 21.86 21.83 21.83 2.0K
10:31 21.84 21.85 21.84 21.85 1.1K
10:32 21.82 21.82 21.82 21.82 1.9K
10:33 21.80 21.80 21.79 21.79 1.8K
10:34 21.79 21.79 21.79 21.79 2.4K
10:35 21.78 21.80 21.78 21.78 10.1K
10:36 21.79 21.80 21.79 21.80 4.6K
10:37 21.83 21.83 21.83 21.83 1.5K
10:39 21.83 21.83 21.82 21.82 1.8K
10:40 21.80 21.81 21.80 21.81 1.5K
10:41 21.79 21.80 21.79 21.79 4.6K
10:42 21.80 21.81 21.80 21.81 7.4K
10:43 21.83 21.85 21.83 21.85 3.1K
10:45 21.84 21.84 21.83 21.83 1.9K
10:46 21.83 21.86 21.82 21.86 12.5K
10:47 21.87 21.87 21.86 21.86 0.7K
10:48 21.87 21.87 21.87 21.87 0.6K
10:49 21.86 21.86 21.86 21.86 0.8K
10:50 21.86 21.86 21.86 21.86 0.2K
10:51 21.87 21.87 21.87 21.87 1.1K
10:52 21.85 21.85 21.81 21.81 2.1K
10:53 21.82 21.82 21.82 21.82 1.8K
10:54 21.80 21.80 21.79 21.79 3.8K
10:56 21.80 21.80 21.78 21.78 2.3K
10:57 21.80 21.84 21.80 21.83 10.0K
10:59 21.83 21.83 21.83 21.83 1.6K
11:00 21.85 21.85 21.83 21.83 7.1K
11:01 21.80 21.80 21.78 21.78 2.2K
11:02 21.79 21.79 21.79 21.79 3.3K
11:03 21.81 21.81 21.79 21.79 7.4K
11:04 21.75 21.75 21.73 21.73 0.7K
11:05 21.75 21.77 21.75 21.77 2.2K
11:06 21.78 21.78 21.78 21.78 1.4K
11:07 21.80 21.80 21.80 21.80 0.8K
11:08 21.79 21.79 21.78 21.78 1.8K
11:09 21.79 21.81 21.78 21.78 3.3K
11:10 21.79 21.79 21.79 21.79 1.6K
11:11 21.78 21.78 21.78 21.78 0.3K
11:12 21.78 21.78 21.77 21.78 3.7K
11:14 21.77 21.77 21.75 21.75 2.0K
11:15 21.75 21.75 21.74 21.75 1.6K
11:16 21.76 21.77 21.76 21.77 2.6K
11:17 21.78 21.81 21.78 21.81 11.6K
11:19 21.80 21.80 21.77 21.77 0.9K
11:20 21.76 21.77 21.76 21.77 3.1K
11:21 21.76 21.76 21.76 21.76 0.8K
11:23 21.76 21.76 21.76 21.76 1.4K
11:25 21.76 21.76 21.76 21.76 0.3K
11:26 21.74 21.74 21.74 21.74 7.8K
11:28 21.72 21.72 21.72 21.72 0.3K
11:29 21.73 21.73 21.71 21.72 3.5K
11:30 21.72 21.72 21.72 21.72 0.5K
11:31 21.72 21.72 21.72 21.72 0.7K
11:32 21.73 21.73 21.73 21.73 0.4K
11:33 21.73 21.73 21.72 21.72 3.7K
11:34 21.72 21.72 21.72 21.72 1.9K
11:35 21.72 21.72 21.72 21.72 1.1K
11:37 21.74 21.74 21.73 21.73 2.5K
11:38 21.72 21.73 21.72 21.73 1.5K
11:41 21.73 21.73 21.72 21.72 7.9K
11:42 21.72 21.72 21.72 21.72 16.0K
11:43 21.72 21.72 21.71 21.71 1.9K
11:44 21.72 21.72 21.72 21.72 0.3K
11:45 21.72 21.73 21.72 21.73 1.6K
11:46 21.73 21.73 21.73 21.73 0.9K
11:48 21.73 21.73 21.72 21.72 5.5K
11:49 21.70 21.72 21.70 21.72 8.6K
11:50 21.71 21.72 21.71 21.71 1.1K
11:52 21.72 21.72 21.72 21.72 0.2K
11:53 21.72 21.72 21.71 21.72 4.6K
11:55 21.72 21.72 21.72 21.72 0.6K
11:56 21.72 21.72 21.72 21.72 0.9K
11:58 21.72 21.72 21.69 21.71 44.0K
11:59 21.70 21.70 21.70 21.70 0.3K
12:00 21.71 21.71 21.69 21.69 3.0K
12:04 21.69 21.69 21.69 21.69 2.1K
12:06 21.68 21.70 21.68 21.70 4.5K
12:07 21.70 21.70 21.70 21.70 1.1K
12:08 21.72 21.72 21.72 21.72 4.2K
12:11 21.69 21.70 21.69 21.70 0.8K
12:12 21.69 21.71 21.69 21.71 5.0K
12:13 21.71 21.71 21.71 21.71 3.6K
12:14 21.70 21.70 21.70 21.70 1.2K
12:16 21.71 21.71 21.70 21.70 3.3K
12:17 21.69 21.69 21.67 21.67 11.4K
12:18 21.67 21.68 21.67 21.68 1.1K
12:19 21.68 21.68 21.67 21.67 1.5K
12:20 21.68 21.68 21.67 21.67 0.9K
12:21 21.67 21.67 21.67 21.67 0.8K
12:22 21.67 21.67 21.67 21.67 2.9K
12:23 21.67 21.67 21.67 21.67 1.0K
12:24 21.66 21.66 21.66 21.66 0.3K
12:25 21.67 21.67 21.67 21.67 1.6K
12:26 21.67 21.67 21.67 21.67 1.5K
12:27 21.67 21.67 21.66 21.67 1.6K
12:28 21.68 21.69 21.68 21.69 15.0K
12:30 21.69 21.69 21.68 21.69 4.4K
12:31 21.69 21.69 21.69 21.69 3.3K
12:32 21.69 21.73 21.69 21.73 23.5K
12:34 21.75 21.75 21.75 21.75 0.9K
12:37 21.76 21.76 21.75 21.75 2.6K
12:38 21.76 21.76 21.76 21.76 0.5K
12:40 21.79 21.79 21.79 21.79 3.4K
12:41 21.81 21.82 21.81 21.82 1.1K
12:43 21.81 21.82 21.81 21.82 1.5K
12:44 21.80 21.80 21.80 21.80 1.4K
12:46 21.78 21.78 21.78 21.78 0.9K
12:48 21.78 21.78 21.78 21.78 1.4K
12:49 21.78 21.78 21.78 21.78 1.2K
12:50 21.75 21.75 21.75 21.75 1.2K
12:51 21.75 21.75 21.75 21.75 0.9K
12:52 21.75 21.75 21.75 21.75 1.4K
12:53 21.76 21.76 21.75 21.75 0.5K
12:54 21.75 21.79 21.75 21.78 16.0K
12:55 21.78 21.78 21.78 21.78 0.2K
12:56 21.79 21.79 21.79 21.79 1.0K
12:57 21.79 21.79 21.79 21.79 1.2K
12:58 21.78 21.78 21.78 21.78 0.9K
12:59 21.77 21.77 21.74 21.74 4.1K
13:00 21.75 21.75 21.75 21.75 0.9K
13:01 21.74 21.74 21.74 21.74 1.1K
13:02 21.73 21.73 21.73 21.73 1.8K
13:03 21.72 21.72 21.72 21.72 0.7K
13:04 21.72 21.73 21.72 21.72 3.1K
13:05 21.72 21.72 21.72 21.72 1.8K
13:06 21.74 21.75 21.74 21.75 3.7K
13:08 21.75 21.75 21.75 21.75 0.8K
13:10 21.74 21.74 21.74 21.74 1.9K
13:11 21.74 21.74 21.74 21.74 1.1K
13:12 21.74 21.74 21.74 21.74 0.5K
13:13 21.74 21.74 21.74 21.74 1.7K
13:14 21.74 21.74 21.74 21.74 0.5K
13:15 21.75 21.75 21.75 21.75 0.8K
13:16 21.74 21.74 21.74 21.74 0.7K
13:17 21.75 21.78 21.75 21.78 35.5K
13:18 21.78 21.78 21.78 21.78 0.3K
13:19 21.78 21.78 21.77 21.77 1.8K
13:20 21.77 21.77 21.76 21.76 2.6K
13:21 21.76 21.76 21.76 21.76 0.6K
13:22 21.76 21.76 21.76 21.76 0.3K
13:23 21.76 21.76 21.76 21.76 0.8K
13:26 21.74 21.74 21.74 21.74 5.7K
13:27 21.74 21.74 21.74 21.74 2.0K
13:28 21.74 21.74 21.74 21.74 0.1K
13:29 21.74 21.74 21.74 21.74 0.3K
13:30 21.74 21.75 21.74 21.75 1.5K
13:31 21.74 21.74 21.74 21.74 1.2K
13:32 21.74 21.75 21.74 21.75 1.1K
13:33 21.75 21.75 21.75 21.75 1.7K
13:35 21.74 21.74 21.73 21.73 2.7K
13:36 21.74 21.74 21.73 21.73 0.2K
13:37 21.74 21.74 21.73 21.73 1.6K
13:38 21.74 21.75 21.74 21.75 1.2K
13:39 21.75 21.75 21.75 21.75 0.6K
13:40 21.75 21.75 21.74 21.74 1.4K
13:41 21.74 21.77 21.74 21.77 13.9K
13:42 21.77 21.77 21.77 21.77 0.5K
13:44 21.77 21.77 21.77 21.77 0.6K
13:45 21.77 21.77 21.77 21.77 0.2K
13:46 21.77 21.77 21.77 21.77 3.7K
13:47 21.77 21.82 21.77 21.82 20.3K
13:48 21.82 21.82 21.82 21.82 1.2K
13:49 21.82 21.82 21.82 21.82 0.6K
13:50 21.82 21.83 21.82 21.82 3.5K
13:52 21.83 21.83 21.81 21.81 8.0K
13:53 21.80 21.80 21.79 21.79 2.2K
13:54 21.79 21.80 21.79 21.79 4.4K
13:55 21.79 21.79 21.79 21.79 1.5K
13:56 21.78 21.78 21.78 21.78 7.1K
13:57 21.78 21.78 21.78 21.78 5.7K
13:58 21.78 21.79 21.78 21.78 8.6K
13:59 21.78 21.79 21.78 21.79 6.4K
14:00 21.80 21.80 21.80 21.80 0.3K
14:02 21.80 21.80 21.80 21.80 2.4K
14:03 21.79 21.79 21.78 21.78 2.6K
14:04 21.78 21.78 21.77 21.78 2.0K
14:05 21.78 21.79 21.78 21.79 2.5K
14:06 21.79 21.79 21.79 21.79 1.3K
14:08 21.79 21.79 21.79 21.79 0.7K
14:09 21.80 21.80 21.80 21.80 1.5K
14:11 21.81 21.81 21.81 21.81 1.5K
14:12 21.82 21.82 21.82 21.82 1.8K
14:13 21.85 21.85 21.85 21.85 0.3K
14:14 21.86 21.86 21.86 21.86 0.7K
14:15 21.85 21.86 21.85 21.86 2.0K
14:16 21.87 21.87 21.87 21.87 1.5K
14:17 21.87 21.87 21.87 21.87 3.4K
14:18 21.86 21.86 21.86 21.86 1.6K
14:19 21.85 21.87 21.85 21.87 1.7K
14:20 21.88 21.88 21.88 21.88 0.3K
14:21 21.88 21.88 21.88 21.88 0.3K
14:22 21.88 21.88 21.88 21.88 2.2K
14:24 21.89 21.89 21.89 21.89 1.0K
14:25 21.90 21.90 21.90 21.90 0.2K
14:26 21.89 21.89 21.89 21.89 2.4K
14:28 21.89 21.89 21.89 21.89 1.5K
14:29 21.89 21.89 21.89 21.89 2.6K
14:30 21.89 21.89 21.89 21.89 2.4K
14:31 21.90 21.90 21.89 21.89 0.9K
14:32 21.90 21.90 21.90 21.90 2.1K
14:33 21.88 21.88 21.88 21.88 1.9K
14:36 21.87 21.87 21.85 21.85 2.3K
14:38 21.84 21.86 21.84 21.86 1.4K
14:39 21.85 21.85 21.85 21.85 1.2K
14:40 21.85 21.85 21.85 21.85 1.2K
14:41 21.85 21.85 21.85 21.85 1.3K
14:42 21.85 21.86 21.85 21.86 3.5K
14:43 21.87 21.87 21.87 21.87 2.3K
14:45 21.87 21.87 21.87 21.87 1.9K
14:46 21.89 21.89 21.89 21.89 1.0K
14:47 21.90 21.90 21.90 21.90 1.8K
14:48 21.90 21.90 21.90 21.90 0.6K
14:50 21.90 21.90 21.88 21.88 2.2K
14:51 21.87 21.89 21.87 21.89 3.3K
14:52 21.89 21.89 21.88 21.88 2.4K
14:54 21.89 21.90 21.89 21.90 0.8K
14:55 21.90 21.90 21.90 21.90 1.0K
14:56 21.91 21.91 21.91 21.91 2.3K
14:57 21.91 21.91 21.91 21.91 1.5K
14:58 21.92 21.93 21.92 21.93 2.2K
14:59 21.93 21.93 21.93 21.93 1.6K
15:00 21.95 21.95 21.95 21.95 1.5K
15:01 21.96 21.97 21.96 21.97 2.2K
15:02 21.96 21.96 21.93 21.93 4.4K
15:03 21.93 21.93 21.92 21.92 1.3K
15:04 21.92 21.92 21.92 21.92 0.9K
15:06 21.91 21.91 21.91 21.91 1.8K
15:08 21.91 21.92 21.91 21.91 4.9K
15:09 21.91 21.92 21.91 21.91 3.1K
15:10 21.92 21.92 21.92 21.92 2.0K
15:11 21.93 21.93 21.93 21.93 0.5K
15:12 21.92 21.92 21.92 21.92 2.1K
15:14 21.92 21.93 21.92 21.93 2.2K
15:15 21.93 21.94 21.93 21.94 1.4K
15:16 21.92 21.92 21.92 21.92 1.8K
15:17 21.93 21.93 21.92 21.93 3.4K
15:18 21.91 21.92 21.91 21.92 0.9K
15:19 21.93 21.93 21.93 21.93 3.1K
15:20 21.91 21.91 21.90 21.90 3.1K
15:21 21.91 21.98 21.91 21.97 19.7K
15:22 21.96 21.96 21.96 21.96 1.2K
15:23 21.95 21.95 21.95 21.95 1.2K
15:26 21.96 21.96 21.96 21.96 2.6K
15:27 21.96 21.96 21.96 21.96 1.9K
15:29 21.97 21.97 21.95 21.96 1.1K
15:30 21.95 21.97 21.95 21.96 0.5K
15:31 21.97 21.97 21.96 21.96 0.8K
15:32 21.96 21.96 21.95 21.96 3.4K
15:33 21.96 21.97 21.96 21.96 5.1K
15:34 21.97 21.97 21.95 21.95 10.0K
15:35 21.95 21.95 21.95 21.95 1.0K
15:36 21.95 21.95 21.95 21.95 0.3K
15:37 21.95 21.97 21.95 21.97 3.9K
15:38 21.97 21.97 21.97 21.97 0.9K
15:39 21.96 21.97 21.96 21.96 5.5K
15:41 21.97 21.97 21.97 21.97 1.2K
15:42 21.97 21.97 21.97 21.97 3.7K
15:43 21.98 21.98 21.98 21.98 2.3K
15:44 21.98 21.98 21.98 21.98 1.1K
15:45 21.98 21.98 21.98 21.98 1.7K
15:46 22.01 22.03 22.01 22.03 12.2K
15:47 22.02 22.02 21.99 22.00 6.1K
15:48 22.00 22.00 21.97 21.99 4.3K
15:49 21.99 21.99 21.97 21.97 2.9K
15:50 21.97 21.97 21.96 21.97 6.2K
15:51 21.97 21.97 21.97 21.97 2.5K
15:52 21.97 21.97 21.97 21.97 9.5K
15:53 21.96 21.97 21.95 21.97 10.9K
15:54 21.98 21.98 21.97 21.97 3.0K
15:55 21.97 21.97 21.95 21.97 14.3K
15:56 21.98 21.98 21.97 21.98 13.2K
15:57 21.98 22.00 21.98 21.99 22.4K
15:58 21.99 21.99 21.95 21.96 21.6K
15:59 21.96 21.96 21.93 21.94 356.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available