Mirion Technologies

MIR
🏛️ usa →
23.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.42 22.53 22.42 22.52 47.8K
09:31 22.50 22.50 22.37 22.37 16.8K
09:32 22.40 22.40 22.20 22.25 16.7K
09:33 22.27 22.39 22.20 22.39 11.7K
09:34 22.39 22.40 22.36 22.40 7.4K
09:35 22.40 22.40 22.29 22.29 17.8K
09:36 22.30 22.32 22.29 22.29 6.3K
09:37 22.31 22.33 22.31 22.32 5.1K
09:38 22.39 22.39 22.29 22.29 26.6K
09:39 22.27 22.29 22.26 22.29 6.7K
09:40 22.29 22.31 22.25 22.28 35.2K
09:41 22.25 22.25 22.15 22.23 22.5K
09:42 22.23 22.24 22.12 22.12 7.0K
09:43 22.12 22.15 22.12 22.13 6.7K
09:44 22.13 22.15 22.10 22.12 24.2K
09:45 22.11 22.15 22.04 22.05 26.1K
09:46 22.06 22.06 22.02 22.02 18.3K
09:47 22.03 22.09 22.03 22.06 22.9K
09:48 22.06 22.13 22.06 22.12 33.1K
09:49 22.14 22.16 22.13 22.14 10.1K
09:50 22.14 22.14 22.13 22.13 16.3K
09:51 22.13 22.13 22.07 22.08 8.1K
09:52 22.08 22.12 22.08 22.12 14.6K
09:53 22.12 22.12 22.02 22.10 51.1K
09:54 22.10 22.14 22.05 22.07 45.5K
09:55 22.04 22.05 22.01 22.01 14.9K
09:56 22.01 22.04 21.97 22.04 17.1K
09:57 22.02 22.05 21.94 21.94 67.5K
09:58 21.95 22.07 21.95 22.07 15.5K
09:59 22.07 22.07 22.04 22.06 18.7K
10:00 22.07 22.08 22.03 22.03 24.3K
10:01 22.02 22.04 22.00 22.04 14.8K
10:02 22.02 22.02 21.95 21.95 9.4K
10:03 21.92 21.92 21.79 21.79 21.6K
10:04 21.76 21.81 21.76 21.80 20.8K
10:05 21.80 21.81 21.72 21.74 25.5K
10:06 21.74 21.77 21.73 21.74 9.5K
10:07 21.74 21.79 21.74 21.78 20.8K
10:08 21.77 21.77 21.76 21.77 6.0K
10:09 21.75 21.84 21.75 21.84 16.3K
10:10 21.82 21.82 21.81 21.82 10.0K
10:11 21.82 21.82 21.78 21.78 8.9K
10:12 21.77 21.77 21.74 21.77 14.5K
10:13 21.76 21.76 21.66 21.67 20.6K
10:14 21.64 21.64 21.60 21.61 8.2K
10:15 21.64 21.70 21.64 21.67 19.5K
10:16 21.63 21.64 21.60 21.63 39.3K
10:17 21.61 21.61 21.59 21.60 14.0K
10:18 21.61 21.61 21.55 21.59 32.0K
10:19 21.60 21.67 21.58 21.64 24.8K
10:20 21.64 21.71 21.64 21.69 13.2K
10:21 21.69 21.69 21.61 21.63 16.6K
10:22 21.61 21.61 21.58 21.59 6.9K
10:23 21.59 21.64 21.59 21.64 9.4K
10:24 21.61 21.61 21.59 21.59 15.3K
10:25 21.57 21.57 21.56 21.56 6.4K
10:26 21.56 21.60 21.56 21.58 23.9K
10:27 21.59 21.59 21.56 21.57 11.1K
10:28 21.57 21.58 21.56 21.58 7.0K
10:29 21.60 21.63 21.60 21.63 4.4K
10:30 21.64 21.64 21.62 21.62 2.7K
10:31 21.62 21.65 21.59 21.63 20.3K
10:32 21.62 21.62 21.61 21.61 3.1K
10:33 21.60 21.66 21.60 21.65 26.0K
10:34 21.66 21.66 21.64 21.64 11.4K
10:35 21.65 21.65 21.63 21.63 5.6K
10:36 21.63 21.65 21.63 21.63 7.2K
10:37 21.63 21.64 21.62 21.64 7.7K
10:38 21.62 21.66 21.62 21.65 10.7K
10:39 21.65 21.68 21.64 21.68 13.6K
10:40 21.66 21.69 21.66 21.68 3.2K
10:41 21.68 21.68 21.65 21.65 8.0K
10:42 21.66 21.67 21.66 21.66 3.3K
10:43 21.66 21.71 21.66 21.70 5.2K
10:44 21.69 21.71 21.69 21.70 3.6K
10:45 21.69 21.72 21.69 21.72 4.2K
10:46 21.72 21.72 21.70 21.70 6.2K
10:47 21.70 21.75 21.70 21.74 25.5K
10:48 21.76 21.78 21.75 21.75 17.7K
10:49 21.75 21.76 21.69 21.69 9.8K
10:50 21.68 21.69 21.65 21.66 22.9K
10:51 21.66 21.69 21.66 21.66 9.1K
10:52 21.64 21.65 21.64 21.65 8.3K
10:53 21.65 21.68 21.65 21.68 8.3K
10:54 21.67 21.67 21.64 21.65 6.3K
10:55 21.66 21.68 21.66 21.68 6.4K
10:56 21.64 21.64 21.61 21.61 10.7K
10:57 21.62 21.62 21.60 21.62 9.6K
10:58 21.63 21.63 21.63 21.63 3.3K
10:59 21.63 21.64 21.60 21.62 8.5K
11:00 21.65 21.66 21.64 21.65 27.0K
11:01 21.64 21.64 21.60 21.60 11.5K
11:02 21.60 21.62 21.60 21.62 9.4K
11:03 21.63 21.63 21.63 21.63 2.5K
11:04 21.63 21.63 21.62 21.62 3.1K
11:05 21.61 21.62 21.59 21.59 18.0K
11:06 21.57 21.59 21.57 21.59 12.6K
11:07 21.59 21.59 21.57 21.57 15.1K
11:08 21.56 21.56 21.54 21.56 16.1K
11:09 21.56 21.58 21.56 21.58 5.4K
11:10 21.58 21.59 21.58 21.59 3.7K
11:11 21.59 21.59 21.58 21.59 5.5K
11:12 21.60 21.61 21.60 21.61 9.2K
11:13 21.61 21.62 21.61 21.62 10.1K
11:14 21.63 21.65 21.63 21.64 10.7K
11:15 21.65 21.71 21.65 21.71 7.7K
11:16 21.71 21.73 21.71 21.73 4.0K
11:17 21.73 21.73 21.70 21.72 11.2K
11:18 21.71 21.75 21.71 21.74 9.7K
11:19 21.75 21.75 21.74 21.74 3.2K
11:20 21.74 21.74 21.72 21.72 3.8K
11:21 21.71 21.71 21.71 21.71 3.4K
11:22 21.70 21.70 21.68 21.68 3.7K
11:23 21.68 21.68 21.67 21.68 4.8K
11:24 21.68 21.68 21.67 21.68 5.0K
11:25 21.68 21.69 21.67 21.67 5.4K
11:26 21.67 21.69 21.67 21.69 3.9K
11:27 21.68 21.68 21.67 21.68 3.3K
11:28 21.68 21.68 21.66 21.66 8.6K
11:29 21.66 21.66 21.65 21.66 5.4K
11:30 21.66 21.66 21.66 21.66 1.6K
11:31 21.66 21.66 21.64 21.64 3.9K
11:32 21.64 21.65 21.64 21.65 6.1K
11:33 21.69 21.73 21.69 21.71 24.1K
11:34 21.71 21.71 21.69 21.70 9.4K
11:35 21.73 21.73 21.71 21.71 11.3K
11:36 21.71 21.71 21.70 21.71 5.5K
11:37 21.71 21.71 21.71 21.71 4.3K
11:38 21.71 21.71 21.71 21.71 3.5K
11:39 21.71 21.73 21.71 21.72 6.7K
11:40 21.73 21.73 21.71 21.71 4.6K
11:41 21.70 21.70 21.67 21.68 17.5K
11:42 21.67 21.67 21.66 21.66 4.9K
11:43 21.66 21.67 21.66 21.67 3.9K
11:44 21.66 21.67 21.66 21.67 1.9K
11:45 21.67 21.69 21.67 21.69 4.6K
11:46 21.69 21.70 21.69 21.70 4.1K
11:47 21.70 21.70 21.69 21.69 7.6K
11:48 21.70 21.70 21.69 21.69 3.3K
11:49 21.68 21.70 21.68 21.70 8.0K
11:50 21.70 21.70 21.70 21.70 2.2K
11:51 21.70 21.72 21.70 21.72 3.0K
11:52 21.74 21.77 21.74 21.77 7.6K
11:53 21.78 21.79 21.77 21.78 9.2K
11:54 21.79 21.80 21.79 21.80 2.1K
11:55 21.80 21.80 21.79 21.80 11.8K
11:56 21.80 21.80 21.79 21.79 2.9K
11:57 21.80 21.80 21.76 21.76 9.1K
11:58 21.76 21.76 21.75 21.75 2.1K
11:59 21.75 21.75 21.73 21.75 4.8K
12:00 21.75 21.76 21.74 21.74 5.8K
12:01 21.73 21.73 21.72 21.72 2.7K
12:02 21.72 21.72 21.69 21.69 4.2K
12:03 21.69 21.69 21.67 21.68 4.0K
12:04 21.69 21.72 21.69 21.72 6.5K
12:05 21.73 21.73 21.72 21.72 1.7K
12:06 21.71 21.72 21.71 21.72 4.9K
12:07 21.71 21.74 21.71 21.74 6.7K
12:08 21.74 21.74 21.74 21.74 4.1K
12:09 21.74 21.74 21.73 21.74 6.1K
12:10 21.75 21.75 21.75 21.75 1.1K
12:11 21.74 21.79 21.74 21.79 11.6K
12:12 21.79 21.79 21.79 21.79 2.9K
12:13 21.79 21.79 21.77 21.77 6.5K
12:14 21.75 21.76 21.75 21.76 4.5K
12:15 21.76 21.78 21.76 21.78 3.6K
12:16 21.79 21.81 21.78 21.81 6.6K
12:17 21.81 21.83 21.81 21.81 14.9K
12:18 21.81 21.81 21.80 21.80 6.2K
12:19 21.79 21.79 21.78 21.78 7.9K
12:20 21.79 21.79 21.79 21.79 0.9K
12:21 21.77 21.78 21.77 21.77 2.9K
12:22 21.77 21.77 21.77 21.76 3.3K
12:23 21.76 21.78 21.76 21.78 4.0K
12:24 21.78 21.79 21.78 21.79 1.7K
12:25 21.79 21.80 21.79 21.80 4.1K
12:26 21.80 21.80 21.79 21.80 5.1K
12:27 21.80 21.80 21.79 21.79 2.8K
12:28 21.79 21.80 21.79 21.80 8.1K
12:29 21.79 21.80 21.79 21.80 7.6K
12:30 21.80 21.80 21.79 21.79 4.2K
12:31 21.79 21.79 21.78 21.78 4.2K
12:32 21.78 21.78 21.78 21.78 0.8K
12:33 21.78 21.78 21.76 21.76 6.7K
12:34 21.75 21.76 21.75 21.76 1.7K
12:35 21.76 21.77 21.75 21.77 6.4K
12:36 21.77 21.80 21.77 21.80 5.8K
12:37 21.79 21.79 21.79 21.79 4.3K
12:38 21.79 21.79 21.78 21.78 4.9K
12:39 21.78 21.78 21.76 21.76 4.0K
12:40 21.76 21.76 21.76 21.76 1.9K
12:41 21.75 21.77 21.75 21.77 8.7K
12:42 21.76 21.76 21.76 21.76 1.7K
12:43 21.76 21.76 21.75 21.75 3.5K
12:44 21.75 21.75 21.73 21.73 7.4K
12:45 21.76 21.77 21.75 21.75 14.1K
12:46 21.74 21.74 21.71 21.73 16.5K
12:47 21.74 21.75 21.74 21.75 7.6K
12:48 21.74 21.76 21.74 21.76 5.9K
12:49 21.77 21.78 21.72 21.72 19.6K
12:50 21.72 21.76 21.72 21.75 15.6K
12:51 21.75 21.75 21.74 21.74 3.6K
12:52 21.76 21.76 21.76 21.76 9.1K
12:53 21.76 21.76 21.76 21.76 6.8K
12:54 21.78 21.78 21.74 21.74 6.6K
12:55 21.73 21.76 21.73 21.76 4.0K
12:56 21.76 21.76 21.75 21.75 3.5K
12:57 21.75 21.75 21.75 21.75 1.5K
12:58 21.76 21.76 21.73 21.73 10.2K
13:00 21.72 21.72 21.71 21.72 6.7K
13:01 21.71 21.71 21.69 21.69 3.3K
13:02 21.70 21.71 21.70 21.71 14.1K
13:03 21.71 21.71 21.71 21.71 2.2K
13:04 21.71 21.76 21.71 21.75 9.8K
13:05 21.76 21.76 21.76 21.76 9.3K
13:06 21.78 21.81 21.78 21.81 5.2K
13:07 21.82 21.82 21.81 21.81 7.6K
13:08 21.82 21.82 21.81 21.81 6.1K
13:09 21.80 21.80 21.78 21.79 11.3K
13:10 21.81 21.81 21.81 21.81 1.4K
13:11 21.81 21.83 21.81 21.83 5.9K
13:12 21.84 21.84 21.84 21.84 1.1K
13:13 21.84 21.84 21.83 21.83 5.7K
13:14 21.83 21.83 21.82 21.82 5.3K
13:15 21.82 21.84 21.82 21.84 5.7K
13:16 21.82 21.82 21.82 21.82 7.6K
13:17 21.84 21.84 21.83 21.84 2.7K
13:18 21.84 21.84 21.81 21.81 5.8K
13:19 21.81 21.81 21.81 21.81 1.3K
13:20 21.81 21.83 21.81 21.83 5.3K
13:21 21.84 21.84 21.84 21.84 4.3K
13:22 21.84 21.86 21.84 21.86 2.2K
13:23 21.86 21.87 21.86 21.87 1.5K
13:24 21.86 21.90 21.86 21.89 10.9K
13:25 21.91 21.91 21.90 21.91 3.7K
13:26 21.91 21.91 21.90 21.90 2.9K
13:27 21.91 21.92 21.91 21.92 3.1K
13:28 21.92 21.92 21.90 21.91 8.8K
13:29 21.91 21.92 21.89 21.89 7.4K
13:31 21.88 21.88 21.86 21.87 5.4K
13:32 21.88 21.88 21.88 21.88 3.7K
13:33 21.88 21.90 21.88 21.90 4.1K
13:34 21.90 21.90 21.90 21.90 2.1K
13:35 21.89 21.89 21.88 21.88 23.5K
13:36 21.90 21.91 21.90 21.91 10.0K
13:37 21.92 21.92 21.90 21.90 12.2K
13:38 21.89 21.89 21.87 21.87 8.6K
13:39 21.86 21.88 21.86 21.88 5.1K
13:40 21.88 21.88 21.87 21.87 4.8K
13:41 21.86 21.87 21.86 21.87 3.6K
13:42 21.86 21.87 21.86 21.87 3.2K
13:43 21.87 21.87 21.85 21.87 12.7K
13:44 21.87 21.87 21.85 21.85 4.9K
13:45 21.85 21.87 21.85 21.87 2.1K
13:46 21.87 21.89 21.87 21.89 6.5K
13:47 21.90 21.90 21.89 21.89 1.4K
13:48 21.89 21.90 21.88 21.90 2.8K
13:49 21.89 21.89 21.87 21.87 6.6K
13:50 21.87 21.88 21.87 21.88 6.5K
13:51 21.90 21.91 21.90 21.91 3.9K
13:52 21.92 21.92 21.92 21.92 0.8K
13:53 21.92 21.92 21.92 21.92 2.0K
13:54 21.92 21.92 21.92 21.92 8.8K
13:55 21.93 21.93 21.93 21.93 1.8K
13:56 21.93 21.93 21.92 21.92 5.1K
13:57 21.92 21.92 21.91 21.91 3.9K
13:58 21.91 21.91 21.90 21.90 5.2K
13:59 21.90 21.91 21.90 21.90 3.1K
14:00 21.90 21.90 21.90 21.90 0.8K
14:01 21.90 21.90 21.89 21.89 5.0K
14:02 21.89 21.89 21.88 21.88 5.2K
14:03 21.88 21.89 21.88 21.89 4.6K
14:04 21.89 21.89 21.89 21.89 0.5K
14:05 21.89 21.90 21.89 21.90 6.5K
14:06 21.90 21.90 21.89 21.89 5.2K
14:07 21.89 21.89 21.89 21.89 0.7K
14:08 21.89 21.89 21.88 21.88 8.8K
14:09 21.89 21.89 21.89 21.89 2.5K
14:10 21.88 21.90 21.88 21.90 10.1K
14:11 21.90 21.90 21.87 21.87 7.6K
14:12 21.88 21.88 21.88 21.88 4.3K
14:13 21.88 21.88 21.88 21.88 4.9K
14:14 21.88 21.89 21.88 21.88 4.0K
14:15 21.89 21.89 21.88 21.89 4.3K
14:16 21.89 21.91 21.89 21.91 5.5K
14:17 21.91 21.91 21.91 21.91 1.6K
14:18 21.91 21.91 21.91 21.91 2.3K
14:19 21.91 21.91 21.91 21.91 1.5K
14:20 21.91 21.91 21.91 21.91 2.0K
14:21 21.91 21.96 21.91 21.95 37.9K
14:22 21.95 21.95 21.93 21.93 8.4K
14:23 21.93 21.93 21.90 21.90 20.1K
14:24 21.90 21.90 21.88 21.88 8.4K
14:25 21.88 21.88 21.88 21.88 0.7K
14:26 21.88 21.88 21.87 21.87 12.4K
14:27 21.87 21.87 21.80 21.81 108.1K
14:28 21.81 21.82 21.79 21.82 115.2K
14:29 21.81 21.83 21.81 21.83 3.5K
14:30 21.83 21.84 21.83 21.84 5.9K
14:31 21.85 21.85 21.81 21.81 13.4K
14:32 21.81 21.83 21.81 21.82 3.7K
14:33 21.83 21.84 21.83 21.84 4.8K
14:34 21.84 21.85 21.84 21.85 4.2K
14:35 21.85 21.86 21.84 21.86 5.2K
14:36 21.85 21.87 21.85 21.87 6.0K
14:37 21.87 21.88 21.87 21.88 2.3K
14:38 21.88 21.88 21.87 21.87 6.5K
14:39 21.87 21.87 21.86 21.87 3.0K
14:40 21.87 21.89 21.87 21.89 9.7K
14:41 21.89 21.92 21.89 21.92 27.3K
14:42 21.92 21.92 21.91 21.91 9.5K
14:43 21.92 21.93 21.92 21.93 4.0K
14:44 21.93 21.93 21.92 21.92 12.9K
14:45 21.94 21.99 21.94 21.99 11.1K
14:46 21.99 22.00 21.99 21.99 3.9K
14:47 22.00 22.00 22.00 22.00 1.0K
14:48 22.00 22.01 22.00 22.01 4.4K
14:49 22.02 22.03 22.01 22.02 5.8K
14:50 22.03 22.03 22.03 22.03 3.3K
14:51 22.03 22.04 22.03 22.04 2.6K
14:52 22.04 22.04 22.04 22.04 2.5K
14:53 22.04 22.05 22.04 22.05 5.4K
14:54 22.05 22.05 22.05 22.05 2.7K
14:55 22.04 22.05 22.04 22.05 7.0K
14:56 22.06 22.06 22.06 22.06 3.1K
14:57 22.05 22.05 22.05 22.05 9.7K
14:58 22.05 22.06 22.05 22.06 15.8K
14:59 22.05 22.05 22.05 22.05 4.0K
15:00 22.04 22.04 22.00 22.03 24.5K
15:01 22.03 22.05 22.03 22.05 4.4K
15:02 22.06 22.08 22.06 22.08 4.4K
15:03 22.08 22.09 22.06 22.07 7.5K
15:04 22.07 22.07 22.05 22.05 7.3K
15:05 22.05 22.05 22.01 22.01 5.9K
15:06 22.01 22.02 22.01 22.02 8.8K
15:07 22.01 22.01 22.01 22.01 3.7K
15:08 22.00 22.01 21.99 21.99 6.0K
15:09 21.98 21.98 21.96 21.96 12.1K
15:10 21.97 22.02 21.97 22.02 20.3K
15:11 22.02 22.03 22.01 22.03 13.0K
15:12 22.03 22.03 22.03 22.03 2.7K
15:13 22.03 22.04 22.03 22.03 10.7K
15:14 22.03 22.03 22.01 22.01 9.3K
15:15 22.02 22.02 22.02 22.02 0.3K
15:16 22.02 22.02 22.02 22.02 3.4K
15:17 22.02 22.02 22.02 22.02 2.1K
15:18 22.02 22.02 22.02 22.02 2.8K
15:19 22.02 22.02 22.02 22.02 11.5K
15:20 22.03 22.03 22.00 22.01 28.8K
15:21 22.01 22.02 22.01 22.02 5.4K
15:22 22.02 22.02 22.02 22.02 3.1K
15:23 22.01 22.01 22.01 22.01 8.7K
15:24 22.01 22.01 21.99 22.00 10.5K
15:25 22.00 22.03 22.00 22.03 14.1K
15:26 22.03 22.04 22.03 22.03 15.3K
15:27 22.02 22.03 22.02 22.03 7.4K
15:28 22.02 22.02 22.01 22.02 3.9K
15:29 22.02 22.02 22.02 22.02 4.1K
15:30 22.01 22.02 22.01 22.02 12.7K
15:31 22.00 22.01 21.99 22.01 19.1K
15:32 22.01 22.02 22.01 22.02 7.4K
15:33 22.02 22.05 22.02 22.05 15.1K
15:34 22.05 22.05 22.05 22.05 4.7K
15:35 22.05 22.05 22.04 22.04 13.3K
15:36 22.04 22.05 22.04 22.05 7.3K
15:37 22.05 22.05 22.01 22.05 24.6K
15:38 22.06 22.06 22.05 22.05 20.6K
15:39 22.05 22.06 22.05 22.06 15.2K
15:40 22.06 22.06 22.05 22.05 10.9K
15:41 22.05 22.05 21.98 21.99 21.5K
15:42 22.00 22.00 21.97 21.97 44.4K
15:43 21.98 21.98 21.98 21.98 7.4K
15:44 21.98 21.99 21.98 21.98 16.2K
15:45 21.98 21.99 21.98 21.98 17.7K
15:46 21.99 22.00 21.99 22.00 13.2K
15:47 22.00 22.00 21.99 22.00 13.4K
15:48 22.00 22.00 21.98 21.98 29.3K
15:49 21.96 21.99 21.96 21.99 34.7K
15:50 22.02 22.05 22.02 22.05 26.1K
15:51 22.05 22.10 22.05 22.10 42.6K
15:52 22.11 22.11 22.09 22.09 34.3K
15:53 22.09 22.10 22.09 22.10 23.8K
15:54 22.10 22.11 22.09 22.10 33.4K
15:55 22.10 22.12 22.09 22.12 63.7K
15:56 22.12 22.12 22.10 22.10 55.2K
15:57 22.09 22.09 22.08 22.09 42.5K
15:58 22.09 22.09 22.04 22.04 105.4K
15:59 22.03 22.10 22.03 22.10 739.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available