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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.45 10.56 10.26 10.47 0.6M
2021-12-30 10.54 10.58 10.35 10.53 0.8M
2021-12-29 10.72 10.78 10.50 10.50 0.7M
2021-12-28 10.70 10.77 10.50 10.70 0.5M
2021-12-27 10.47 10.73 10.25 10.70 0.7M
2021-12-23 9.91 10.50 9.89 10.48 1.1M
2021-12-22 9.85 10.03 9.75 9.94 0.9M
2021-12-21 10.10 10.24 9.84 9.84 2.9M
2021-12-20 10.25 10.40 10.03 10.05 2.6M
2021-12-17 10.58 10.81 10.22 10.32 8.5M
2021-12-16 10.88 11.27 10.55 10.73 2.5M
2021-12-15 10.64 11.11 10.45 10.94 2.4M
2021-12-14 11.10 11.35 10.61 10.68 1.2M
2021-12-13 11.19 11.49 11.03 11.23 1.1M
2021-12-10 11.14 11.40 11.05 11.20 1.2M
2021-12-09 11.00 11.44 11.00 11.05 0.9M
2021-12-08 11.09 11.36 10.99 11.16 1.2M
2021-12-07 10.99 11.46 10.83 11.14 2.1M
2021-12-06 10.63 11.19 10.63 10.89 2.6M
2021-12-03 10.84 10.88 10.47 10.63 1.4M
2021-12-02 10.46 10.85 10.20 10.79 1.1M
2021-12-01 10.73 10.93 10.47 10.54 1.1M
2021-11-30 11.23 11.25 10.62 10.66 1.2M
2021-11-29 11.29 11.37 11.11 11.20 1.5M
2021-11-26 11.00 11.13 10.78 11.05 0.5M
2021-11-24 10.87 11.16 10.74 11.12 0.8M
2021-11-23 10.97 11.04 10.32 10.97 1.7M
2021-11-22 11.50 11.52 10.86 11.06 1.4M
2021-11-19 11.52 11.69 11.45 11.50 0.9M
2021-11-18 11.52 11.58 11.40 11.51 0.9M
2021-11-17 11.52 11.58 11.47 11.56 0.6M
2021-11-16 11.50 11.60 11.45 11.56 0.7M
2021-11-15 11.31 11.58 11.19 11.48 0.8M
2021-11-12 11.50 11.72 11.09 11.40 1.9M
2021-11-11 11.76 11.95 11.44 11.45 4.4M
2021-11-10 11.36 11.89 11.20 11.76 5.5M
2021-11-09 11.17 11.50 11.11 11.46 4.1M
2021-11-08 11.23 11.54 11.02 11.19 2.2M
2021-11-05 10.95 11.42 10.75 11.26 3.9M
2021-11-04 10.94 11.33 10.82 11.06 1.1M
2021-11-03 11.00 11.46 10.89 11.01 1.6M
2021-11-02 10.70 11.10 10.41 11.00 2.4M
2021-11-01 10.63 10.82 10.55 10.73 1.2M
2021-10-29 10.76 10.76 10.51 10.59 0.7M
2021-10-28 10.95 10.95 10.70 10.76 1.5M
2021-10-27 10.68 11.01 10.61 10.93 1.5M
2021-10-26 10.41 10.75 10.32 10.69 1.2M
2021-10-25 10.80 10.94 10.45 10.50 1.7M
2021-10-22 10.80 10.88 10.73 10.79 1.8M
2021-10-21 10.48 11.18 10.17 10.88 2.8M
2021-10-20 10.26 10.63 10.26 10.54 2.6M
2021-10-19 10.42 10.58 10.22 10.26 5.9M
2021-10-18 10.01 10.44 9.99 10.40 3.5M
2021-10-15 10.00 10.03 9.98 9.99 1.5M
2021-10-14 9.97 10.08 9.97 9.99 3.9M
2021-10-13 9.97 10.00 9.97 9.99 4.0M
2021-10-12 9.98 10.00 9.97 9.99 5.1M
2021-10-11 10.00 10.00 9.98 9.98 3.0M
2021-10-08 10.00 10.01 9.98 9.99 2.6M
2021-10-07 10.04 10.06 10.00 10.00 2.8M
2021-10-06 10.04 10.08 10.03 10.04 5.0M
2021-10-05 10.06 10.10 10.03 10.06 1.6M
2021-10-04 10.13 10.15 10.06 10.08 1.4M
2021-10-01 10.16 10.21 10.13 10.15 0.7M
2021-09-30 10.32 10.36 10.12 10.22 1.6M
2021-09-29 10.37 10.38 10.34 10.34 0.8M
2021-09-28 10.23 10.37 10.23 10.37 0.8M
2021-09-27 10.25 10.54 10.20 10.30 2.0M
2021-09-24 10.13 10.29 10.12 10.25 0.9M
2021-09-23 10.06 10.17 10.05 10.17 0.7M
2021-09-22 10.10 10.15 10.07 10.15 0.6M
2021-09-21 10.06 10.11 10.02 10.09 1.2M
2021-09-20 10.00 10.06 10.00 10.06 0.8M
2021-09-17 10.02 10.06 10.01 10.05 0.8M
2021-09-16 10.03 10.06 10.01 10.05 0.9M
2021-09-15 10.03 10.06 10.02 10.03 0.6M
2021-09-14 10.02 10.05 10.01 10.04 1.3M
2021-09-13 10.05 10.05 10.02 10.02 0.4M
2021-09-10 10.04 10.09 10.02 10.04 0.9M
2021-09-09 9.99 10.05 9.96 10.04 0.6M
2021-09-08 10.00 10.03 9.98 10.00 0.9M
2021-09-07 9.99 10.05 9.96 10.03 0.5M
2021-09-03 9.95 10.02 9.95 10.01 1.5M
2021-09-02 9.92 9.97 9.92 9.96 0.7M
2021-09-01 9.92 9.95 9.91 9.93 1.0M
2021-08-31 9.93 9.94 9.92 9.93 0.7M
2021-08-30 9.90 9.95 9.90 9.93 1.2M
2021-08-27 9.97 9.97 9.89 9.91 1.0M
2021-08-26 9.90 10.00 9.88 9.98 0.9M
2021-08-25 9.86 9.91 9.86 9.90 4.1M
2021-08-24 9.85 9.94 9.85 9.90 1.3M
2021-08-23 9.87 9.92 9.83 9.87 1.8M
2021-08-20 9.89 9.91 9.86 9.87 0.8M
2021-08-19 9.90 9.92 9.88 9.90 0.5M
2021-08-18 9.91 9.95 9.89 9.91 0.3M
2021-08-17 9.93 9.97 9.89 9.92 0.5M
2021-08-16 9.96 10.00 9.95 9.98 0.3M
2021-08-13 9.96 10.00 9.96 9.99 0.5M
2021-08-12 9.95 9.99 9.95 9.98 0.4M
2021-08-11 9.96 10.00 9.96 9.98 0.4M
2021-08-10 9.96 10.01 9.96 9.98 0.5M
2021-08-09 9.95 9.99 9.95 9.98 0.3M
2021-08-06 9.96 10.00 9.96 9.96 0.6M
2021-08-05 9.97 9.99 9.96 9.99 0.6M
2021-08-04 10.00 10.01 9.98 9.99 0.7M
2021-08-03 10.01 10.02 9.98 10.00 0.9M
2021-08-02 9.99 10.02 9.98 10.01 0.7M
2021-07-30 9.99 10.05 9.98 10.01 0.8M
2021-07-29 10.01 10.02 9.97 10.02 1.0M
2021-07-28 10.00 10.02 9.96 10.00 1.1M
2021-07-27 10.03 10.04 10.00 10.02 1.4M
2021-07-26 10.06 10.12 10.01 10.02 1.8M
2021-07-23 10.07 10.13 10.06 10.10 0.3M
2021-07-22 10.30 10.30 10.08 10.08 0.7M
2021-07-21 10.33 10.34 10.24 10.26 0.6M
2021-07-20 10.37 10.43 10.22 10.35 0.7M
2021-07-19 10.25 10.32 10.16 10.32 1.7M
2021-07-16 10.50 10.55 10.31 10.36 1.1M
2021-07-15 10.45 10.70 10.38 10.50 1.9M
2021-07-14 10.52 10.57 10.43 10.49 2.2M
2021-07-13 10.33 10.50 10.32 10.45 1.6M
2021-07-12 10.30 10.48 10.29 10.42 2.1M
2021-07-09 10.14 10.37 10.11 10.34 1.7M
2021-07-08 10.07 10.16 10.06 10.13 0.8M
2021-07-07 10.20 10.22 10.12 10.15 0.6M
2021-07-06 10.28 10.28 10.13 10.18 0.7M
2021-07-02 10.29 10.33 10.23 10.30 0.6M
2021-07-01 10.36 10.41 10.26 10.29 0.9M
2021-06-30 10.45 10.50 10.35 10.40 0.8M
2021-06-29 10.19 10.52 10.18 10.50 3.9M
2021-06-28 10.16 10.23 10.10 10.20 1.8M
2021-06-25 10.07 10.16 10.06 10.14 1.1M
2021-06-24 10.07 10.11 10.07 10.10 0.8M
2021-06-23 10.07 10.16 10.05 10.07 1.5M
2021-06-22 10.16 10.16 10.04 10.05 4.4M
2021-06-21 10.00 10.22 10.00 10.18 2.8M
2021-06-18 10.08 10.12 10.02 10.02 2.3M
2021-06-17 10.00 10.25 9.99 10.16 6.2M
2021-06-16 10.00 10.04 9.95 10.00 1.5M
2021-06-15 10.00 10.05 9.93 10.02 2.7M
2021-06-14 10.25 10.75 10.03 10.06 5.1M
2021-06-11 10.33 10.35 10.27 10.27 0.4M
2021-06-10 10.24 10.40 10.24 10.35 0.6M
2021-06-09 10.35 10.39 10.27 10.28 0.7M
2021-06-08 10.23 10.36 10.20 10.31 1.3M
2021-06-07 10.38 10.38 10.16 10.24 1.6M
2021-06-04 10.16 10.44 10.12 10.38 1.4M
2021-06-03 10.14 10.23 10.10 10.14 0.4M
2021-06-02 10.10 10.23 10.09 10.18 0.5M
2021-06-01 10.11 10.15 10.07 10.11 0.5M
2021-05-28 10.10 10.12 10.06 10.07 0.4M
2021-05-27 10.07 10.10 10.06 10.06 0.4M
2021-05-26 10.06 10.08 10.01 10.06 1.1M
2021-05-25 10.08 10.11 10.04 10.06 1.0M
2021-05-24 10.15 10.15 10.06 10.09 1.1M
2021-05-21 10.29 10.29 10.10 10.11 1.4M
2021-05-20 10.20 10.33 10.19 10.25 0.8M
2021-05-19 10.12 10.26 10.12 10.20 1.0M
2021-05-18 10.20 10.33 10.18 10.24 1.3M
2021-05-17 10.19 10.27 10.17 10.19 0.6M
2021-05-14 10.18 10.20 10.15 10.18 0.8M
2021-05-13 10.09 10.20 10.09 10.18 1.2M
2021-05-12 10.10 10.23 10.05 10.14 0.9M
2021-05-11 10.01 10.19 10.00 10.14 1.5M
2021-05-10 10.18 10.25 10.17 10.19 0.8M
2021-05-07 10.20 10.33 10.17 10.21 1.4M
2021-05-06 10.25 10.30 10.21 10.23 0.8M
2021-05-05 10.35 10.36 10.23 10.26 0.6M
2021-05-04 10.32 10.39 10.20 10.36 1.1M
2021-05-03 10.32 10.43 10.25 10.42 0.7M
2021-04-30 10.33 10.38 10.28 10.33 0.6M
2021-04-29 10.39 10.40 10.30 10.35 0.7M
2021-04-28 10.36 10.39 10.30 10.39 0.7M
2021-04-27 10.37 10.45 10.27 10.32 0.6M
2021-04-26 10.40 10.49 10.33 10.38 0.9M
2021-04-23 10.38 10.50 10.32 10.43 0.7M
2021-04-22 10.45 10.54 10.30 10.45 0.9M
2021-04-21 10.20 10.45 10.18 10.45 1.2M
2021-04-20 10.23 10.34 10.15 10.21 1.6M
2021-04-19 10.35 10.37 10.20 10.26 1.7M
2021-04-16 10.32 10.39 10.28 10.38 1.2M
2021-04-15 10.50 10.54 10.31 10.40 1.3M
2021-04-14 10.61 10.62 10.47 10.51 1.2M
2021-04-13 10.57 10.64 10.48 10.63 0.9M
2021-04-12 10.75 10.75 10.53 10.62 0.8M
2021-04-09 10.80 10.90 10.70 10.71 0.7M
2021-04-08 10.75 10.93 10.70 10.85 1.2M
2021-04-07 10.85 10.85 10.62 10.70 1.1M
2021-04-06 10.46 11.15 10.43 10.85 3.0M
2021-04-05 10.60 10.60 10.40 10.48 1.1M
2021-04-01 10.45 10.58 10.35 10.54 1.4M
2021-03-31 10.41 10.51 10.36 10.43 1.0M
2021-03-30 10.31 10.42 10.18 10.38 1.5M
2021-03-29 10.39 10.50 10.27 10.42 1.1M
2021-03-26 10.42 10.48 10.30 10.43 1.7M
2021-03-25 10.24 10.60 10.16 10.43 4.0M
2021-03-24 10.74 11.02 10.35 10.38 3.3M
2021-03-23 10.91 10.99 10.59 10.72 2.9M
2021-03-22 11.23 11.23 10.96 10.97 1.0M
2021-03-19 11.06 11.24 10.86 11.24 1.4M
2021-03-18 11.18 11.37 10.90 11.10 1.7M
2021-03-17 11.11 11.48 11.00 11.28 1.4M
2021-03-16 11.30 11.38 11.02 11.32 2.1M
2021-03-15 11.64 11.79 11.32 11.44 1.6M
2021-03-12 11.37 11.94 11.23 11.78 2.4M
2021-03-11 11.43 12.10 11.28 11.68 4.3M
2021-03-10 11.10 12.40 10.78 12.16 7.9M
2021-03-09 11.01 11.29 10.86 10.99 2.5M
2021-03-08 11.00 11.18 10.62 10.93 2.2M
2021-03-05 10.80 11.29 10.22 11.22 5.1M
2021-03-04 10.94 11.31 10.31 10.70 6.1M
2021-03-03 11.50 11.57 10.82 10.95 5.1M
2021-03-02 12.26 12.28 11.52 11.56 3.2M
2021-03-01 12.23 12.39 11.92 12.35 3.2M
2021-02-26 12.01 12.08 11.63 12.02 4.7M
2021-02-25 12.71 12.86 11.66 11.86 5.1M
2021-02-24 12.98 13.29 12.56 12.77 3.3M
2021-02-23 13.02 13.38 11.65 12.90 8.5M
2021-02-22 14.71 15.57 13.90 14.20 6.9M
2021-02-19 13.56 16.66 13.48 15.00 17.4M
2021-02-18 12.33 14.30 12.15 13.99 13.3M
2021-02-17 12.12 12.79 12.02 12.45 4.0M
2021-02-16 12.19 12.39 11.75 12.25 2.4M
2021-02-12 11.91 12.30 11.87 12.07 2.4M
2021-02-11 12.05 12.13 11.72 12.03 2.1M
2021-02-10 12.36 12.38 11.82 11.98 2.5M
2021-02-09 12.37 12.53 12.21 12.36 2.0M
2021-02-08 12.22 12.45 12.19 12.34 2.1M
2021-02-05 12.33 12.35 12.02 12.06 1.3M
2021-02-04 12.38 12.74 12.20 12.21 1.9M
2021-02-03 12.15 12.40 12.03 12.27 1.7M
2021-02-02 12.02 12.16 11.77 12.15 2.5M
2021-02-01 11.65 11.88 11.48 11.76 2.2M
2021-01-29 11.41 11.80 11.26 11.56 2.7M
2021-01-28 11.48 11.64 11.17 11.46 2.6M
2021-01-27 11.85 11.85 11.11 11.26 6.1M
2021-01-26 12.57 12.66 12.10 12.19 3.9M
2021-01-25 12.60 13.27 12.10 12.80 6.3M
2021-01-22 12.03 12.41 12.01 12.26 2.7M
2021-01-21 12.41 12.50 11.97 12.03 3.4M
2021-01-20 12.43 12.66 12.21 12.37 2.7M
2021-01-19 11.92 13.81 11.88 12.57 10.4M
2021-01-15 11.97 12.01 11.30 11.54 2.9M
2021-01-14 12.10 12.10 11.85 12.00 2.6M
2021-01-13 12.10 12.27 11.76 12.11 3.0M
2021-01-12 11.30 12.97 11.30 12.17 10.3M
2021-01-11 11.50 11.62 11.20 11.30 2.6M
2021-01-08 11.10 11.74 10.90 11.38 3.2M
2021-01-07 10.90 11.17 10.90 11.00 0.9M
2021-01-06 10.97 11.00 10.76 10.88 1.0M
2021-01-05 10.96 11.00 10.93 10.99 0.4M
2021-01-04 11.08 11.18 10.85 10.96 1.3M