5 DAY PERFORMANCE
+37.37%
1 MONTH PERFORMANCE
+29.56%
3 MONTH PERFORMANCE
+16.78%
6 MONTH PERFORMANCE
+1.81%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
+2.93%
Mirion Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $15.42 | $14.82 (-3.89%) | $15.76 | $14.75 | 4.06 M | $3.63 B |
| 08/20/2026 | $15.39 | $15.23 (-1.04%) | $15.67 | $15.14 | 2.64 M | $3.73 B |
| 08/19/2026 | $15.34 | $15.60 (1.69%) | $15.75 | $15.24 | 2.84 M | $3.82 B |
| 08/18/2026 | $15.60 | $15.33 (-1.73%) | $15.80 | $15.17 | 4.10 M | $3.75 B |
| 08/17/2026 | $15.76 | $15.74 (-0.13%) | $15.92 | $15.46 | 3.73 M | $3.85 B |
| 08/14/2026 | $15.54 | $15.89 (2.25%) | $16.08 | $15.48 | 2.65 M | $3.89 B |
| 08/13/2026 | $15.31 | $15.60 (1.89%) | $15.65 | $15.14 | 3.12 M | $3.82 B |
| 08/12/2026 | $15.50 | $15.21 (-1.87%) | $15.52 | $15.08 | 2.80 M | $3.72 B |
| 08/11/2026 | $15.24 | $15.27 (0.2%) | $15.41 | $15.10 | 1.88 M | $3.74 B |
| 08/10/2026 | $15.48 | $15.07 (-2.65%) | $15.60 | $14.90 | 4.16 M | $3.69 B |
| 08/07/2026 | $15.16 | $15.71 (3.63%) | $15.79 | $14.96 | 2.88 M | $3.84 B |
| 08/06/2026 | $15.30 | $15.02 (-1.83%) | $15.60 | $14.87 | 5.09 M | $3.67 B |
| 08/05/2026 | $16.08 | $15.41 (-4.17%) | $16.33 | $15.37 | 4.95 M | $3.77 B |
| 08/04/2026 | $15.99 | $16.17 (1.13%) | $16.39 | $15.64 | 4.47 M | $3.96 B |
| 08/03/2026 | $14.98 | $15.68 (4.67%) | $15.78 | $14.98 | 6.04 M | $3.84 B |
| 07/31/2026 | $15.08 | $14.98 (-0.66%) | $15.38 | $14.74 | 4.82 M | $3.66 B |
| 07/30/2026 | $14.56 | $14.84 (1.92%) | $15.03 | $14.25 | 7.97 M | $3.63 B |
| 07/29/2026 | $17.48 | $14.57 (-16.65%) | $17.65 | $14.11 | 10.61 M | $3.56 B |
| 07/28/2026 | $16.79 | $16.79 (0%) | $16.99 | $16.31 | 4.40 M | $4.11 B |
| 07/27/2026 | $16.90 | $16.85 (-0.3%) | $17.05 | $16.51 | 2.35 M | $4.12 B |
| 07/24/2026 | $16.86 | $16.54 (-1.9%) | $16.93 | $16.46 | 2.32 M | $4.05 B |
| 07/23/2026 | $16.35 | $16.88 (3.24%) | $16.94 | $16.35 | 3.87 M | $4.13 B |
| 07/22/2026 | $16.17 | $16.59 (2.6%) | $16.62 | $16.05 | 6.45 M | $4.06 B |
| 07/21/2026 | $16.03 | $16.27 (1.5%) | $16.34 | $15.87 | 2.97 M | $3.98 B |
| 07/20/2026 | $16.00 | $15.77 (-1.44%) | $16.14 | $15.71 | 3.46 M | $3.86 B |
| 07/17/2026 | $15.64 | $15.97 (2.11%) | $16.27 | $15.57 | 3.17 M | $3.91 B |
| 07/16/2026 | $16.19 | $16.16 (-0.19%) | $16.55 | $16.02 | 2.75 M | $3.95 B |
| 07/15/2026 | $16.53 | $16.33 (-1.21%) | $16.67 | $15.89 | 3.07 M | $4.00 B |
| 07/14/2026 | $16.43 | $16.29 (-0.85%) | $16.72 | $16.14 | 2.94 M | $3.99 B |
| 07/13/2026 | $16.80 | $16.19 (-3.63%) | $17.08 | $16.18 | 4.08 M | $3.96 B |
| 07/10/2026 | $16.56 | $17.00 (2.66%) | $17.09 | $16.51 | 3.38 M | $4.16 B |
| 07/09/2026 | $16.60 | $16.59 (-0.06%) | $16.83 | $16.27 | 3.59 M | $4.06 B |
| 07/08/2026 | $15.83 | $16.44 (3.85%) | $16.69 | $15.65 | 5.26 M | $4.02 B |
| 07/07/2026 | $16.66 | $16.06 (-3.6%) | $16.67 | $15.84 | 3.31 M | $3.93 B |
| 07/06/2026 | $17.26 | $16.91 (-2.03%) | $17.44 | $16.88 | 3.93 M | $4.14 B |
| 07/02/2026 | $18.10 | $17.38 (-3.98%) | $18.17 | $16.91 | 2.51 M | $4.25 B |
| 07/01/2026 | $17.89 | $17.91 (0.11%) | $18.47 | $17.66 | 3.36 M | $4.38 B |
| 06/30/2026 | $17.52 | $17.93 (2.34%) | $18.17 | $17.40 | 3.90 M | $4.39 B |
| 06/29/2026 | $18.55 | $17.46 (-5.88%) | $18.56 | $17.40 | 4.47 M | $4.27 B |
| 06/26/2026 | $18.29 | $18.45 (0.87%) | $18.65 | $18.20 | 8.96 M | $4.51 B |
| 06/25/2026 | $18.46 | $18.47 (0.05%) | $18.90 | $18.03 | 3.52 M | $4.52 B |
| 06/24/2026 | $18.68 | $18.21 (-2.52%) | $18.98 | $18.08 | 4.46 M | $4.46 B |
| 06/23/2026 | $18.00 | $18.78 (4.33%) | $19.55 | $18.00 | 5.64 M | $4.59 B |
| 06/22/2026 | $18.50 | $18.54 (0.22%) | $18.75 | $18.30 | 4.44 M | $4.54 B |
| 06/18/2026 | $17.75 | $18.61 (4.85%) | $19.14 | $17.68 | 8.56 M | $4.55 B |
| 06/17/2026 | $17.32 | $17.65 (1.91%) | $18.25 | $17.26 | 6.22 M | $4.32 B |
| 06/16/2026 | $16.95 | $17.31 (2.12%) | $17.93 | $16.95 | 5.04 M | $4.24 B |
| 06/15/2026 | $16.77 | $16.76 (-0.06%) | $17.38 | $16.64 | 2.16 M | $4.10 B |
| 06/12/2026 | $16.49 | $16.56 (0.42%) | $16.69 | $16.22 | 2.68 M | $4.05 B |
| 06/11/2026 | $15.86 | $16.41 (3.47%) | $16.49 | $15.70 | 3.44 M | $4.01 B |
| 06/10/2026 | $16.76 | $15.82 (-5.61%) | $16.83 | $15.58 | 3.38 M | $3.87 B |
| 06/09/2026 | $17.39 | $17.00 (-2.24%) | $17.61 | $16.43 | 2.08 M | $4.16 B |
| 06/08/2026 | $17.29 | $17.26 (-0.17%) | $17.68 | $17.20 | 2.54 M | $4.22 B |
| 06/05/2026 | $17.96 | $17.08 (-4.9%) | $18.08 | $16.83 | 2.60 M | $4.18 B |
| 06/04/2026 | $18.11 | $18.22 (0.61%) | $18.44 | $17.88 | 2.81 M | $4.46 B |
| 06/03/2026 | $17.91 | $18.24 (1.84%) | $18.65 | $17.91 | 4.68 M | $4.46 B |
| 06/02/2026 | $17.71 | $18.04 (1.86%) | $18.31 | $17.69 | 3.55 M | $4.41 B |
| 06/01/2026 | $18.05 | $17.81 (-1.33%) | $18.39 | $17.70 | 4.43 M | $4.36 B |
| 05/29/2026 | $17.29 | $18.28 (5.73%) | $18.40 | $17.05 | 6.21 M | $4.47 B |
| 05/28/2026 | $16.86 | $17.10 (1.42%) | $17.20 | $16.43 | 5.28 M | $4.18 B |
| 05/27/2026 | $17.93 | $16.96 (-5.41%) | $17.93 | $16.89 | 5.05 M | $4.15 B |
| 05/26/2026 | $18.58 | $18.00 (-3.12%) | $18.70 | $17.87 | 5.05 M | $4.40 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.
