Mirion Technologies

MIR
🏛️ usa →
22.49
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.36 20.36 20.36 20.36 11.3K
09:31 20.55 20.55 20.55 20.55 0.1K
09:32 20.25 20.25 20.25 20.25 1.2K
09:33 20.23 20.40 20.23 20.40 1.2K
09:34 20.28 20.49 20.28 20.49 0.5K
09:35 20.35 20.35 20.35 20.35 0.2K
09:36 20.43 20.46 20.37 20.37 22.7K
09:38 20.42 20.42 20.34 20.34 2.9K
09:43 20.38 20.38 20.38 20.38 1.6K
09:44 20.43 20.43 20.43 20.43 1.2K
09:45 20.47 20.47 20.47 20.47 0.2K
09:46 20.43 20.43 20.43 20.43 5.5K
09:48 20.47 20.47 20.47 20.47 4.7K
09:50 20.49 20.49 20.49 20.49 1.0K
09:51 20.48 20.48 20.43 20.43 4.7K
09:52 20.43 20.43 20.43 20.43 2.9K
09:54 20.43 20.43 20.43 20.43 0.6K
09:55 20.43 20.43 20.43 20.43 3.2K
09:56 20.40 20.41 20.39 20.39 2.8K
09:57 20.32 20.32 20.31 20.31 0.5K
09:58 20.33 20.33 20.33 20.33 2.8K
09:59 20.29 20.31 20.29 20.31 3.5K
10:00 20.31 20.58 20.31 20.58 16.3K
10:01 20.59 20.66 20.59 20.63 6.3K
10:02 20.64 20.65 20.63 20.63 3.2K
10:03 20.67 20.67 20.67 20.67 2.3K
10:04 20.63 20.63 20.63 20.63 1.4K
10:05 20.64 20.66 20.64 20.66 1.0K
10:06 20.70 20.70 20.67 20.68 5.6K
10:07 20.69 20.69 20.67 20.67 2.2K
10:08 20.70 20.74 20.70 20.74 4.2K
10:09 20.74 20.75 20.74 20.74 4.8K
10:10 20.74 20.81 20.74 20.81 6.9K
10:11 20.82 20.82 20.76 20.76 10.8K
10:12 20.78 20.79 20.78 20.79 1.1K
10:13 20.80 20.80 20.78 20.78 2.2K
10:14 20.80 20.85 20.80 20.85 5.9K
10:15 20.83 20.85 20.83 20.85 1.3K
10:16 20.85 20.87 20.85 20.85 4.0K
10:17 20.87 20.87 20.79 20.79 2.4K
10:18 20.77 20.81 20.77 20.79 2.4K
10:19 20.75 20.75 20.69 20.69 2.8K
10:20 20.69 20.70 20.66 20.66 1.8K
10:21 20.61 20.63 20.59 20.59 2.6K
10:22 20.55 20.58 20.55 20.58 2.1K
10:23 20.53 20.55 20.52 20.54 1.8K
10:24 20.55 20.62 20.55 20.61 3.7K
10:25 20.63 20.72 20.62 20.72 4.4K
10:26 20.69 20.70 20.67 20.69 1.9K
10:27 20.66 20.67 20.59 20.59 2.8K
10:28 20.60 20.62 20.60 20.62 1.9K
10:29 20.65 20.66 20.64 20.66 2.4K
10:30 20.68 20.68 20.68 20.68 3.0K
10:32 20.69 20.69 20.68 20.68 2.1K
10:33 20.70 20.71 20.69 20.71 3.1K
10:34 20.73 20.73 20.73 20.73 0.8K
10:36 20.74 20.74 20.74 20.74 1.3K
10:37 20.76 20.77 20.76 20.77 1.7K
10:38 20.75 20.75 20.75 20.75 2.0K
10:40 20.77 20.83 20.77 20.83 28.9K
10:41 20.82 20.82 20.78 20.78 8.4K
10:42 20.79 20.82 20.79 20.82 2.8K
10:43 20.83 20.86 20.83 20.85 8.8K
10:44 20.85 20.85 20.85 20.85 1.5K
10:45 20.85 20.87 20.85 20.86 8.3K
10:46 20.86 20.88 20.86 20.86 12.6K
10:48 20.88 20.89 20.87 20.87 3.4K
10:49 20.87 20.87 20.86 20.86 5.2K
10:51 20.86 20.87 20.85 20.85 2.6K
10:52 20.86 20.89 20.86 20.87 2.8K
10:53 20.87 20.87 20.86 20.87 3.5K
10:54 20.86 20.89 20.86 20.89 8.6K
10:55 20.87 20.87 20.87 20.87 2.5K
10:56 20.87 20.87 20.86 20.86 1.9K
10:57 20.84 20.84 20.79 20.79 12.1K
10:58 20.76 20.76 20.76 20.76 1.2K
10:59 20.77 20.77 20.75 20.75 21.0K
11:00 20.77 20.80 20.77 20.80 7.0K
11:01 20.80 20.86 20.80 20.86 6.2K
11:02 20.87 20.87 20.87 20.87 1.0K
11:03 20.89 20.91 20.88 20.88 6.7K
11:04 20.87 20.88 20.87 20.88 3.0K
11:05 20.87 20.89 20.87 20.89 2.7K
11:06 20.88 20.88 20.88 20.88 1.1K
11:07 20.87 20.87 20.83 20.83 2.2K
11:08 20.83 20.84 20.83 20.83 2.7K
11:09 20.82 20.82 20.82 20.82 0.3K
11:10 20.84 20.85 20.82 20.85 4.1K
11:11 20.85 20.85 20.84 20.84 3.0K
11:12 20.81 20.82 20.81 20.82 3.2K
11:13 20.81 20.83 20.81 20.83 4.9K
11:14 20.83 20.84 20.83 20.84 8.3K
11:15 20.86 20.86 20.85 20.85 7.7K
11:16 20.85 20.85 20.83 20.83 18.2K
11:17 20.83 20.83 20.82 20.83 8.7K
11:18 20.82 20.82 20.80 20.81 4.7K
11:19 20.81 20.81 20.80 20.80 1.3K
11:20 20.79 20.79 20.79 20.79 1.1K
11:21 20.79 20.79 20.79 20.79 3.7K
11:22 20.79 20.79 20.77 20.79 7.8K
11:23 20.79 20.79 20.76 20.76 5.3K
11:24 20.76 20.76 20.75 20.75 5.5K
11:25 20.74 20.74 20.74 20.74 1.3K
11:26 20.75 20.75 20.75 20.75 2.4K
11:27 20.75 20.75 20.73 20.73 4.0K
11:28 20.75 20.78 20.75 20.75 4.8K
11:29 20.76 20.76 20.76 20.76 1.8K
11:30 20.77 20.80 20.77 20.80 2.5K
11:31 20.80 20.80 20.80 20.80 1.2K
11:32 20.80 20.82 20.79 20.82 11.0K
11:33 20.81 20.81 20.81 20.81 1.5K
11:34 20.82 20.82 20.81 20.81 1.0K
11:35 20.80 20.81 20.79 20.80 10.5K
11:36 20.81 20.84 20.81 20.84 6.8K
11:37 20.81 20.81 20.78 20.78 8.9K
11:38 20.78 20.78 20.74 20.74 7.2K
11:39 20.75 20.75 20.75 20.75 1.0K
11:40 20.77 20.77 20.77 20.77 4.6K
11:41 20.78 20.78 20.78 20.78 2.2K
11:42 20.80 20.80 20.80 20.80 1.4K
11:43 20.80 20.80 20.76 20.76 5.3K
11:44 20.77 20.77 20.77 20.77 1.3K
11:45 20.76 20.76 20.76 20.76 2.8K
11:46 20.76 20.78 20.76 20.77 8.3K
11:48 20.75 20.75 20.75 20.75 2.1K
11:50 20.75 20.75 20.75 20.75 4.1K
11:51 20.74 20.74 20.74 20.74 2.2K
11:52 20.74 20.74 20.73 20.73 4.8K
11:53 20.73 20.73 20.70 20.71 7.0K
11:54 20.71 20.72 20.71 20.72 0.6K
11:55 20.72 20.72 20.71 20.71 4.8K
11:56 20.70 20.71 20.70 20.71 3.1K
11:57 20.72 20.77 20.72 20.77 3.9K
11:58 20.77 20.77 20.76 20.76 2.1K
11:59 20.76 20.77 20.76 20.76 1.8K
12:00 20.76 20.77 20.76 20.77 1.9K
12:01 20.77 20.78 20.77 20.78 7.8K
12:02 20.78 20.78 20.78 20.78 1.3K
12:03 20.78 20.78 20.78 20.78 1.6K
12:04 20.77 20.80 20.76 20.76 16.5K
12:05 20.77 20.77 20.76 20.77 1.9K
12:06 20.77 20.77 20.77 20.77 1.4K
12:07 20.76 20.76 20.76 20.76 0.2K
12:08 20.75 20.75 20.74 20.74 4.8K
12:10 20.75 20.75 20.74 20.74 3.2K
12:11 20.74 20.74 20.73 20.74 7.5K
12:12 20.75 20.75 20.75 20.75 1.1K
12:13 20.74 20.74 20.71 20.71 3.9K
12:14 20.71 20.72 20.71 20.72 2.3K
12:15 20.73 20.74 20.73 20.74 4.2K
12:16 20.73 20.73 20.70 20.70 2.3K
12:17 20.71 20.71 20.71 20.71 1.1K
12:18 20.69 20.69 20.69 20.69 1.6K
12:19 20.69 20.69 20.69 20.69 0.9K
12:20 20.70 20.70 20.70 20.70 1.7K
12:21 20.70 20.71 20.70 20.71 0.9K
12:22 20.71 20.71 20.71 20.71 4.1K
12:25 20.71 20.71 20.71 20.71 1.1K
12:26 20.71 20.71 20.71 20.71 0.9K
12:28 20.71 20.71 20.71 20.71 2.0K
12:30 20.72 20.74 20.72 20.74 3.1K
12:31 20.75 20.75 20.74 20.75 6.6K
12:32 20.76 20.76 20.76 20.76 2.4K
12:33 20.77 20.77 20.77 20.77 0.4K
12:34 20.78 20.78 20.77 20.77 4.0K
12:37 20.78 20.78 20.77 20.77 1.9K
12:38 20.76 20.76 20.76 20.76 0.3K
12:39 20.75 20.75 20.74 20.75 2.4K
12:40 20.74 20.76 20.74 20.76 4.1K
12:41 20.77 20.77 20.77 20.77 0.7K
12:42 20.75 20.75 20.75 20.75 2.4K
12:43 20.77 20.77 20.76 20.76 0.9K
12:44 20.76 20.79 20.76 20.78 6.4K
12:45 20.76 20.76 20.76 20.76 2.1K
12:46 20.78 20.78 20.78 20.78 1.7K
12:47 20.80 20.81 20.80 20.81 9.2K
12:48 20.81 20.81 20.80 20.80 0.5K
12:49 20.80 20.80 20.80 20.80 2.6K
12:50 20.81 20.81 20.81 20.81 0.6K
12:51 20.81 20.81 20.80 20.81 4.4K
12:52 20.81 20.82 20.81 20.82 1.2K
12:54 20.82 20.82 20.82 20.82 0.5K
12:55 20.80 20.80 20.80 20.80 3.6K
12:56 20.79 20.79 20.76 20.78 6.5K
12:58 20.74 20.74 20.74 20.74 1.7K
12:59 20.75 20.75 20.75 20.75 2.1K
13:00 20.79 20.79 20.79 20.79 0.5K
13:01 20.77 20.79 20.77 20.79 1.7K
13:02 20.79 20.79 20.78 20.79 3.0K
13:03 20.79 20.79 20.79 20.79 2.0K
13:04 20.79 20.79 20.79 20.79 0.3K
13:05 20.78 20.78 20.77 20.78 3.7K
13:06 20.78 20.78 20.78 20.78 1.9K
13:07 20.80 20.80 20.78 20.78 10.1K
13:09 20.77 20.77 20.77 20.77 0.7K
13:10 20.77 20.77 20.76 20.76 2.6K
13:11 20.76 20.77 20.75 20.75 2.8K
13:12 20.71 20.71 20.71 20.71 1.0K
13:14 20.72 20.72 20.72 20.72 1.0K
13:15 20.72 20.72 20.72 20.72 1.0K
13:16 20.72 20.72 20.72 20.72 2.2K
13:17 20.74 20.74 20.74 20.74 1.5K
13:19 20.73 20.73 20.73 20.73 1.7K
13:21 20.74 20.74 20.74 20.74 1.6K
13:23 20.74 20.74 20.74 20.74 1.7K
13:24 20.73 20.73 20.73 20.73 2.7K
13:25 20.73 20.73 20.73 20.73 1.5K
13:26 20.71 20.71 20.71 20.71 1.4K
13:28 20.74 20.74 20.74 20.74 1.7K
13:31 20.76 20.76 20.75 20.75 3.6K
13:32 20.74 20.75 20.74 20.75 3.6K
13:33 20.75 20.76 20.75 20.76 2.8K
13:38 20.77 20.77 20.77 20.77 0.3K
13:39 20.76 20.76 20.76 20.76 1.6K
13:40 20.76 20.76 20.75 20.75 3.2K
13:41 20.76 20.76 20.75 20.75 2.8K
13:45 20.76 20.76 20.76 20.76 3.1K
13:46 20.76 20.76 20.74 20.74 5.8K
13:47 20.74 20.74 20.73 20.73 1.7K
13:50 20.75 20.75 20.75 20.75 1.4K
13:51 20.76 20.76 20.76 20.76 3.1K
13:56 20.77 20.77 20.75 20.75 6.1K
13:57 20.75 20.75 20.75 20.75 1.0K
13:59 20.75 20.75 20.75 20.75 0.8K
14:00 20.76 20.77 20.76 20.77 2.4K
14:01 20.77 20.78 20.77 20.78 1.9K
14:02 20.78 20.78 20.78 20.78 2.2K
14:05 20.77 20.77 20.75 20.75 4.2K
14:06 20.76 20.76 20.76 20.76 1.2K
14:07 20.75 20.75 20.75 20.75 1.7K
14:09 20.76 20.76 20.76 20.76 1.8K
14:10 20.76 20.76 20.75 20.75 4.1K
14:12 20.75 20.75 20.75 20.75 1.2K
14:14 20.75 20.75 20.75 20.75 0.5K
14:15 20.74 20.74 20.73 20.74 3.3K
14:16 20.74 20.74 20.74 20.74 0.5K
14:17 20.75 20.75 20.75 20.75 0.8K
14:19 20.73 20.74 20.73 20.74 8.7K
14:20 20.72 20.73 20.71 20.73 6.7K
14:21 20.73 20.74 20.73 20.74 3.0K
14:22 20.73 20.73 20.73 20.73 1.5K
14:23 20.71 20.73 20.71 20.73 1.7K
14:24 20.73 20.73 20.73 20.73 0.8K
14:25 20.73 20.74 20.73 20.74 3.4K
14:27 20.73 20.73 20.72 20.72 2.3K
14:28 20.70 20.71 20.70 20.71 2.3K
14:30 20.71 20.71 20.71 20.71 0.7K
14:31 20.69 20.69 20.69 20.69 2.5K
14:32 20.69 20.70 20.69 20.70 6.8K
14:33 20.70 20.70 20.70 20.70 0.2K
14:34 20.71 20.71 20.71 20.71 1.3K
14:36 20.71 20.71 20.69 20.70 12.4K
14:37 20.69 20.69 20.68 20.68 1.7K
14:38 20.68 20.68 20.67 20.68 5.4K
14:39 20.68 20.68 20.68 20.68 1.0K
14:40 20.68 20.68 20.67 20.67 2.9K
14:42 20.66 20.66 20.66 20.66 1.5K
14:43 20.67 20.67 20.67 20.67 2.0K
14:45 20.68 20.68 20.68 20.68 2.2K
14:46 20.68 20.69 20.68 20.69 3.0K
14:48 20.69 20.69 20.69 20.69 1.0K
14:49 20.67 20.67 20.67 20.67 4.3K
14:50 20.68 20.68 20.68 20.68 1.3K
14:51 20.67 20.68 20.67 20.68 2.1K
14:53 20.68 20.68 20.68 20.68 0.5K
14:54 20.67 20.67 20.67 20.67 3.0K
14:55 20.66 20.66 20.66 20.66 1.9K
14:56 20.66 20.67 20.65 20.67 5.0K
14:57 20.68 20.68 20.68 20.68 0.9K
14:58 20.66 20.66 20.66 20.66 0.9K
15:00 20.65 20.68 20.65 20.67 3.4K
15:01 20.67 20.67 20.67 20.67 0.6K
15:02 20.66 20.67 20.66 20.66 0.9K
15:03 20.67 20.67 20.67 20.67 2.0K
15:04 20.68 20.68 20.68 20.68 0.7K
15:05 20.68 20.68 20.68 20.68 4.1K
15:07 20.69 20.69 20.69 20.69 0.4K
15:08 20.69 20.69 20.68 20.68 3.5K
15:09 20.68 20.68 20.68 20.68 5.9K
15:10 20.68 20.68 20.68 20.68 1.7K
15:11 20.68 20.68 20.68 20.68 0.3K
15:12 20.68 20.68 20.68 20.68 2.8K
15:13 20.68 20.68 20.67 20.67 7.4K
15:14 20.67 20.68 20.67 20.68 4.6K
15:15 20.71 20.71 20.70 20.70 2.6K
15:16 20.70 20.70 20.70 20.70 1.5K
15:17 20.70 20.70 20.70 20.70 1.0K
15:18 20.69 20.69 20.69 20.69 3.8K
15:20 20.69 20.69 20.69 20.69 3.2K
15:21 20.69 20.70 20.69 20.70 3.5K
15:22 20.71 20.71 20.71 20.71 1.9K
15:23 20.71 20.72 20.71 20.72 2.3K
15:24 20.71 20.71 20.71 20.71 1.6K
15:25 20.71 20.73 20.71 20.73 7.6K
15:26 20.74 20.74 20.74 20.74 3.9K
15:27 20.74 20.77 20.74 20.77 6.2K
15:28 20.76 20.78 20.76 20.78 5.5K
15:29 20.78 20.78 20.78 20.78 4.1K
15:30 20.78 20.78 20.77 20.77 9.7K
15:31 20.76 20.77 20.74 20.74 10.2K
15:32 20.75 20.77 20.75 20.77 3.1K
15:33 20.77 20.77 20.74 20.74 8.7K
15:34 20.74 20.74 20.74 20.74 3.4K
15:35 20.74 20.74 20.73 20.73 9.4K
15:36 20.72 20.74 20.72 20.74 5.3K
15:37 20.73 20.76 20.73 20.76 5.4K
15:38 20.74 20.74 20.74 20.74 10.5K
15:39 20.74 20.75 20.74 20.75 3.1K
15:40 20.72 20.73 20.72 20.73 4.4K
15:41 20.74 20.74 20.73 20.73 4.0K
15:42 20.73 20.73 20.72 20.72 15.2K
15:43 20.73 20.73 20.72 20.72 4.7K
15:44 20.73 20.73 20.73 20.73 2.5K
15:45 20.73 20.74 20.73 20.73 6.5K
15:46 20.74 20.74 20.73 20.73 1.0K
15:47 20.74 20.76 20.73 20.76 6.2K
15:48 20.76 20.78 20.76 20.77 8.9K
15:49 20.77 20.77 20.77 20.77 15.6K
15:50 20.78 20.82 20.78 20.82 6.7K
15:51 20.81 20.84 20.81 20.83 19.9K
15:52 20.82 20.82 20.81 20.82 9.4K
15:53 20.83 20.84 20.83 20.84 7.8K
15:54 20.84 20.84 20.83 20.84 6.3K
15:55 20.84 20.88 20.84 20.85 26.3K
15:56 20.85 20.85 20.81 20.81 21.1K
15:57 20.83 20.83 20.81 20.82 16.1K
15:58 20.81 20.83 20.79 20.81 34.3K
15:59 20.81 20.84 20.80 20.82 433.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available