5 DAY PERFORMANCE
+46.78%
1 MONTH PERFORMANCE
+26.65%
3 MONTH PERFORMANCE
+30.35%
6 MONTH PERFORMANCE
+6.41%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-10.26%
Mirion Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $16.20 | $16.06 (-0.86%) | $16.26 | $15.87 | 2.66 M | $3.93 B |
| 10/07/2026 | $16.13 | $16.45 (1.98%) | $16.78 | $15.76 | 5.77 M | $4.02 B |
| 10/06/2026 | $15.18 | $16.27 (7.18%) | $16.45 | $15.18 | 5.58 M | $3.98 B |
| 10/05/2026 | $14.55 | $14.92 (2.54%) | $15.05 | $14.28 | 4.43 M | $3.65 B |
| 10/02/2026 | $14.58 | $14.60 (0.14%) | $14.84 | $14.37 | 3.29 M | $3.57 B |
| 10/01/2026 | $14.26 | $14.35 (0.63%) | $14.65 | $14.04 | 3.72 M | $3.51 B |
| 09/30/2026 | $14.31 | $14.12 (-1.33%) | $14.61 | $14.08 | 3.09 M | $3.45 B |
| 09/29/2026 | $14.61 | $14.34 (-1.85%) | $14.75 | $14.18 | 3.89 M | $3.51 B |
| 09/28/2026 | $15.46 | $14.35 (-7.18%) | $15.48 | $14.32 | 5.38 M | $3.51 B |
| 09/25/2026 | $15.78 | $15.59 (-1.2%) | $15.85 | $15.50 | 1.93 M | $3.81 B |
| 09/24/2026 | $16.22 | $15.70 (-3.21%) | $16.39 | $15.69 | 4.05 M | $3.84 B |
| 09/23/2026 | $16.24 | $16.38 (0.86%) | $16.43 | $16.14 | 3.20 M | $4.01 B |
| 09/22/2026 | $16.29 | $16.49 (1.23%) | $16.68 | $16.05 | 3.30 M | $4.03 B |
| 09/21/2026 | $16.00 | $16.21 (1.31%) | $16.48 | $15.87 | 4.38 M | $3.97 B |
| 09/18/2026 | $16.28 | $15.76 (-3.19%) | $16.50 | $15.66 | 7.50 M | $3.86 B |
| 09/17/2026 | $16.18 | $16.24 (0.37%) | $16.31 | $15.59 | 3.67 M | $3.97 B |
| 09/16/2026 | $16.45 | $15.84 (-3.71%) | $16.51 | $15.62 | 3.22 M | $3.87 B |
| 09/15/2026 | $15.34 | $15.67 (2.15%) | $15.92 | $15.27 | 3.36 M | $3.83 B |
| 09/14/2026 | $15.60 | $15.38 (-1.41%) | $15.87 | $15.38 | 2.69 M | $3.76 B |
| 09/11/2026 | $15.84 | $15.98 (0.88%) | $16.32 | $15.84 | 2.60 M | $3.91 B |
| 09/10/2026 | $16.37 | $15.84 (-3.24%) | $16.58 | $15.79 | 3.55 M | $3.87 B |
| 09/09/2026 | $16.62 | $16.62 (0%) | $17.05 | $16.46 | 2.72 M | $4.07 B |
| 09/08/2026 | $17.07 | $16.92 (-0.88%) | $17.32 | $16.84 | 3.06 M | $4.14 B |
| 09/04/2026 | $16.60 | $16.93 (1.99%) | $17.07 | $16.54 | 4.75 M | $4.14 B |
| 09/03/2026 | $16.30 | $16.76 (2.82%) | $17.18 | $16.29 | 5.54 M | $4.10 B |
| 09/02/2026 | $15.42 | $15.57 (0.97%) | $15.77 | $15.21 | 3.42 M | $3.81 B |
| 09/01/2026 | $15.26 | $15.51 (1.64%) | $15.73 | $14.96 | 5.41 M | $3.79 B |
| 08/31/2026 | $14.26 | $15.07 (5.68%) | $15.16 | $14.23 | 4.86 M | $3.69 B |
| 08/28/2026 | $14.86 | $14.40 (-3.1%) | $14.98 | $14.35 | 2.50 M | $3.52 B |
| 08/27/2026 | $15.01 | $14.85 (-1.07%) | $15.14 | $14.76 | 3.23 M | $3.63 B |
| 08/26/2026 | $14.71 | $14.90 (1.29%) | $15.01 | $14.66 | 2.30 M | $3.64 B |
| 08/25/2026 | $14.89 | $14.71 (-1.21%) | $15.13 | $14.54 | 3.05 M | $3.60 B |
| 08/24/2026 | $14.76 | $14.68 (-0.54%) | $14.91 | $14.59 | 2.71 M | $3.59 B |
| 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 |
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.
