5 DAY PERFORMANCE
+12.85%
1 MONTH PERFORMANCE
+10.86%
3 MONTH PERFORMANCE
-4.80%
6 MONTH PERFORMANCE
-10.78%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
+22.95%
Mirion Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $18.95 | $18.64 (-1.64%) | $18.99 | $18.19 | 3.60 M | $4.50 B |
| 05/12/2026 | $18.38 | $18.96 (3.16%) | $19.01 | $18.17 | 4.88 M | $4.64 B |
| 05/11/2026 | $18.81 | $18.47 (-1.81%) | $19.20 | $18.39 | 4.30 M | $4.52 B |
| 05/08/2026 | $19.86 | $18.99 (-4.38%) | $19.86 | $18.86 | 3.11 M | $4.65 B |
| 05/07/2026 | $20.45 | $19.75 (-3.42%) | $20.54 | $19.57 | 2.31 M | $4.83 B |
| 05/06/2026 | $20.54 | $20.39 (-0.73%) | $20.63 | $19.89 | 2.80 M | $4.99 B |
| 05/05/2026 | $20.46 | $20.14 (-1.56%) | $20.79 | $19.99 | 2.65 M | $4.93 B |
| 05/04/2026 | $19.64 | $20.16 (2.65%) | $20.73 | $19.53 | 3.39 M | $4.93 B |
| 05/01/2026 | $19.89 | $19.63 (-1.31%) | $19.97 | $18.95 | 3.86 M | $4.80 B |
| 04/30/2026 | $18.79 | $19.75 (5.11%) | $19.76 | $18.18 | 5.69 M | $4.83 B |
| 04/29/2026 | $18.31 | $18.66 (1.91%) | $19.00 | $16.84 | 9.96 M | $4.57 B |
| 04/28/2026 | $19.04 | $18.68 (-1.89%) | $19.11 | $18.42 | 5.62 M | $4.57 B |
| 04/27/2026 | $19.77 | $19.25 (-2.63%) | $19.85 | $18.98 | 4.81 M | $4.71 B |
| 04/24/2026 | $19.49 | $19.71 (1.13%) | $19.87 | $19.41 | 3.11 M | $4.82 B |
| 04/23/2026 | $19.30 | $19.48 (0.93%) | $19.54 | $19.07 | 1.92 M | $4.76 B |
| 04/22/2026 | $19.91 | $19.33 (-2.91%) | $20.17 | $19.03 | 4.25 M | $4.72 B |
| 04/21/2026 | $19.57 | $19.66 (0.46%) | $19.90 | $19.37 | 4.12 M | $4.81 B |
| 04/20/2026 | $19.55 | $19.57 (0.1%) | $19.69 | $19.32 | 2.46 M | $4.78 B |
| 04/17/2026 | $19.68 | $19.72 (0.2%) | $20.22 | $19.61 | 3.86 M | $4.82 B |
| 04/16/2026 | $19.83 | $19.27 (-2.82%) | $20.00 | $19.18 | 2.19 M | $4.71 B |
| 04/15/2026 | $19.74 | $19.76 (0.1%) | $19.93 | $19.54 | 2.76 M | $4.83 B |
| 04/14/2026 | $19.74 | $19.76 (0.1%) | $19.87 | $19.44 | 2.10 M | $4.83 B |
| 04/13/2026 | $19.04 | $19.33 (1.52%) | $19.49 | $18.89 | 3.37 M | $4.72 B |
| 04/10/2026 | $19.27 | $19.27 (0%) | $19.46 | $19.11 | 2.56 M | $4.71 B |
| 04/09/2026 | $20.09 | $19.11 (-4.88%) | $20.34 | $19.10 | 3.42 M | $4.67 B |
| 04/08/2026 | $20.27 | $20.14 (-0.64%) | $20.60 | $19.73 | 3.41 M | $4.92 B |
| 04/07/2026 | $18.80 | $19.07 (1.44%) | $19.13 | $18.67 | 3.88 M | $4.66 B |
| 04/06/2026 | $18.93 | $18.95 (0.11%) | $19.09 | $18.68 | 1.85 M | $4.63 B |
| 04/02/2026 | $17.90 | $19.00 (6.15%) | $19.28 | $17.52 | 2.95 M | $4.64 B |
| 04/01/2026 | $18.95 | $18.66 (-1.53%) | $19.11 | $18.64 | 2.31 M | $4.56 B |
| 03/31/2026 | $17.70 | $18.59 (5.03%) | $18.64 | $17.60 | 4.70 M | $4.54 B |
| 03/30/2026 | $17.97 | $17.32 (-3.62%) | $18.02 | $17.12 | 3.98 M | $4.23 B |
| 03/27/2026 | $18.07 | $17.89 (-1%) | $18.24 | $17.63 | 2.42 M | $4.37 B |
| 03/26/2026 | $18.41 | $18.25 (-0.87%) | $19.11 | $18.15 | 2.75 M | $4.46 B |
| 03/25/2026 | $19.65 | $18.81 (-4.27%) | $19.90 | $18.28 | 3.93 M | $4.60 B |
| 03/24/2026 | $19.04 | $19.25 (1.1%) | $19.41 | $18.90 | 2.69 M | $4.71 B |
| 03/23/2026 | $18.94 | $19.32 (2.01%) | $19.76 | $18.59 | 2.99 M | $4.72 B |
| 03/20/2026 | $19.44 | $18.45 (-5.09%) | $19.63 | $18.19 | 6.52 M | $4.51 B |
| 03/19/2026 | $18.98 | $19.69 (3.74%) | $19.98 | $18.88 | 2.82 M | $4.81 B |
| 03/18/2026 | $19.09 | $19.44 (1.83%) | $19.80 | $19.04 | 4.71 M | $4.75 B |
| 03/17/2026 | $18.55 | $19.26 (3.83%) | $19.28 | $18.31 | 5.57 M | $4.71 B |
| 03/16/2026 | $19.25 | $18.55 (-3.64%) | $19.52 | $18.55 | 5.15 M | $4.53 B |
| 03/13/2026 | $20.33 | $18.69 (-8.07%) | $20.48 | $18.61 | 8.15 M | $4.57 B |
| 03/12/2026 | $21.19 | $20.04 (-5.43%) | $21.43 | $20.02 | 3.57 M | $4.90 B |
| 03/11/2026 | $21.22 | $21.61 (1.84%) | $21.73 | $21.03 | 2.27 M | $5.28 B |
| 03/10/2026 | $21.49 | $21.36 (-0.6%) | $21.83 | $21.09 | 2.35 M | $5.22 B |
| 03/09/2026 | $19.99 | $21.42 (7.15%) | $21.49 | $19.54 | 5.24 M | $5.24 B |
| 03/06/2026 | $20.57 | $20.54 (-0.15%) | $21.15 | $20.51 | 2.05 M | $5.02 B |
| 03/05/2026 | $21.17 | $21.33 (0.76%) | $21.64 | $20.52 | 2.85 M | $5.21 B |
| 03/04/2026 | $22.23 | $21.60 (-2.83%) | $22.37 | $21.52 | 2.04 M | $5.28 B |
| 03/03/2026 | $21.50 | $21.90 (1.86%) | $22.16 | $21.40 | 2.86 M | $5.35 B |
| 03/02/2026 | $21.03 | $22.28 (5.94%) | $22.31 | $21.00 | 2.96 M | $5.45 B |
| 02/27/2026 | $21.46 | $21.61 (0.7%) | $21.67 | $21.14 | 2.73 M | $5.28 B |
| 02/26/2026 | $21.79 | $21.92 (0.6%) | $22.01 | $21.40 | 2.71 M | $5.36 B |
| 02/25/2026 | $21.46 | $21.49 (0.14%) | $21.67 | $21.13 | 2.89 M | $5.25 B |
| 02/24/2026 | $20.62 | $21.05 (2.09%) | $21.71 | $20.53 | 5.37 M | $5.15 B |
| 02/23/2026 | $21.06 | $20.50 (-2.66%) | $21.26 | $20.33 | 4.28 M | $5.01 B |
| 02/20/2026 | $21.32 | $21.28 (-0.19%) | $21.72 | $21.11 | 2.48 M | $5.20 B |
| 02/19/2026 | $21.15 | $21.47 (1.51%) | $21.74 | $20.90 | 4.68 M | $5.25 B |
| 02/18/2026 | $22.06 | $21.45 (-2.77%) | $22.32 | $21.24 | 4.29 M | $5.24 B |
| 02/17/2026 | $22.35 | $21.99 (-1.61%) | $22.72 | $21.92 | 3.17 M | $5.37 B |
| 02/13/2026 | $21.40 | $22.51 (5.19%) | $22.55 | $21.01 | 5.22 M | $5.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
