5 DAY PERFORMANCE
-10.65%
1 MONTH PERFORMANCE
-16.99%
3 MONTH PERFORMANCE
+3.10%
6 MONTH PERFORMANCE
+11.25%
YEAR-TO-DATE PERFORMANCE
+30.57%
1 YEAR PERFORMANCE
+24.99%
Mirion Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $25.62 | $25.29 (-1.29%) | $25.77 | $24.82 | 2.77 M | $5.68 B |
| 12/05/2025 | $25.65 | $25.02 (-2.46%) | $25.68 | $24.75 | 2.66 M | $5.62 B |
| 12/04/2025 | $24.97 | $25.50 (2.12%) | $25.75 | $24.97 | 2.84 M | $5.73 B |
| 12/03/2025 | $24.83 | $25.12 (1.17%) | $25.45 | $24.50 | 5.35 M | $5.64 B |
| 12/02/2025 | $25.51 | $24.82 (-2.7%) | $26.03 | $24.72 | 2.67 M | $5.57 B |
| 12/01/2025 | $25.38 | $25.16 (-0.87%) | $25.70 | $24.81 | 2.90 M | $5.65 B |
| 11/28/2025 | $26.04 | $26.02 (-0.08%) | $26.29 | $25.64 | 946.05 K | $5.84 B |
| 11/26/2025 | $25.51 | $25.85 (1.33%) | $26.28 | $25.47 | 3.96 M | $5.81 B |
| 11/25/2025 | $25.30 | $25.42 (0.47%) | $25.78 | $24.83 | 3.56 M | $5.71 B |
| 11/24/2025 | $23.89 | $24.93 (4.35%) | $24.99 | $23.89 | 3.96 M | $5.60 B |
| 11/21/2025 | $22.69 | $23.80 (4.89%) | $24.27 | $22.49 | 5.39 M | $5.35 B |
| 11/20/2025 | $24.88 | $22.57 (-9.28%) | $25.07 | $22.48 | 4.04 M | $5.07 B |
| 11/19/2025 | $23.99 | $24.03 (0.17%) | $24.62 | $23.12 | 4.38 M | $5.40 B |
| 11/18/2025 | $24.15 | $23.86 (-1.2%) | $24.54 | $23.60 | 3.10 M | $5.36 B |
| 11/17/2025 | $24.66 | $24.39 (-1.09%) | $25.30 | $23.96 | 3.02 M | $5.48 B |
| 11/14/2025 | $23.13 | $24.91 (7.7%) | $25.35 | $23.00 | 4.60 M | $5.59 B |
| 11/13/2025 | $26.83 | $24.02 (-10.47%) | $27.12 | $24.01 | 6.07 M | $5.39 B |
| 11/12/2025 | $27.06 | $27.35 (1.07%) | $28.00 | $26.80 | 4.05 M | $6.14 B |
| 11/11/2025 | $27.05 | $26.83 (-0.81%) | $27.11 | $26.52 | 2.63 M | $6.03 B |
| 11/10/2025 | $28.15 | $27.14 (-3.59%) | $28.28 | $27.09 | 2.95 M | $6.10 B |
| 11/07/2025 | $27.27 | $27.45 (0.66%) | $27.46 | $26.39 | 3.81 M | $6.16 B |
| 11/06/2025 | $28.70 | $27.55 (-4.01%) | $28.71 | $27.29 | 4.30 M | $6.19 B |
| 11/05/2025 | $28.31 | $28.55 (0.85%) | $28.81 | $27.85 | 2.96 M | $6.41 B |
| 11/04/2025 | $28.50 | $27.82 (-2.39%) | $28.76 | $27.77 | 3.93 M | $6.25 B |
| 11/03/2025 | $29.56 | $29.41 (-0.51%) | $29.76 | $29.01 | 4.59 M | $6.60 B |
| 10/31/2025 | $29.37 | $29.37 (0%) | $29.83 | $28.75 | 6.00 M | $6.60 B |
| 10/30/2025 | $29.70 | $29.03 (-2.26%) | $30.28 | $28.86 | 5.58 M | $6.52 B |
| 10/29/2025 | $25.16 | $29.75 (18.24%) | $30.21 | $24.27 | 12.67 M | $6.68 B |
| 10/28/2025 | $26.00 | $25.19 (-3.12%) | $26.12 | $24.74 | 5.97 M | $5.66 B |
| 10/27/2025 | $25.33 | $24.54 (-3.12%) | $25.39 | $24.29 | 3.91 M | $5.51 B |
| 10/24/2025 | $24.56 | $24.80 (0.98%) | $24.98 | $24.36 | 2.51 M | $5.59 B |
| 10/23/2025 | $23.48 | $24.04 (2.39%) | $24.09 | $23.45 | 3.21 M | $5.42 B |
| 10/22/2025 | $24.00 | $23.38 (-2.58%) | $24.19 | $22.80 | 3.68 M | $5.27 B |
| 10/21/2025 | $24.75 | $24.08 (-2.71%) | $25.11 | $24.03 | 3.15 M | $5.43 B |
| 10/20/2025 | $24.54 | $24.93 (1.59%) | $25.05 | $24.30 | 3.06 M | $5.62 B |
| 10/17/2025 | $23.98 | $24.17 (0.79%) | $24.65 | $23.90 | 3.48 M | $5.45 B |
| 10/16/2025 | $25.16 | $24.45 (-2.82%) | $25.50 | $24.44 | 2.55 M | $5.51 B |
| 10/15/2025 | $25.15 | $24.93 (-0.87%) | $25.54 | $24.72 | 4.37 M | $5.62 B |
| 10/14/2025 | $23.79 | $24.85 (4.46%) | $24.97 | $23.74 | 3.48 M | $5.60 B |
| 10/13/2025 | $23.81 | $24.43 (2.6%) | $24.70 | $23.72 | 4.74 M | $5.51 B |
| 10/10/2025 | $23.48 | $23.12 (-1.53%) | $23.76 | $22.89 | 2.98 M | $5.21 B |
| 10/09/2025 | $24.02 | $23.39 (-2.62%) | $24.28 | $23.20 | 4.40 M | $5.27 B |
| 10/08/2025 | $23.46 | $23.88 (1.79%) | $24.77 | $23.21 | 6.47 M | $5.38 B |
| 10/07/2025 | $23.30 | $23.13 (-0.73%) | $23.80 | $22.98 | 3.46 M | $5.21 B |
| 10/06/2025 | $23.10 | $23.17 (0.3%) | $23.56 | $22.78 | 3.17 M | $5.22 B |
| 10/03/2025 | $23.15 | $22.79 (-1.56%) | $23.53 | $22.59 | 4.05 M | $5.14 B |
| 10/02/2025 | $23.45 | $22.89 (-2.39%) | $23.45 | $22.48 | 4.06 M | $5.16 B |
| 10/01/2025 | $22.80 | $23.10 (1.32%) | $23.51 | $22.68 | 3.62 M | $5.21 B |
| 09/30/2025 | $22.82 | $23.26 (1.93%) | $23.45 | $22.75 | 8.46 M | $5.24 B |
| 09/29/2025 | $23.85 | $22.49 (-5.7%) | $24.22 | $22.39 | 11.91 M | $5.07 B |
| 09/26/2025 | $22.91 | $23.76 (3.71%) | $24.60 | $22.26 | 25.86 M | $5.35 B |
| 09/25/2025 | $20.65 | $21.43 (3.78%) | $21.44 | $19.59 | 12.82 M | $4.83 B |
| 09/24/2025 | $24.72 | $21.97 (-11.12%) | $25.00 | $21.86 | 7.47 M | $4.95 B |
| 09/23/2025 | $24.71 | $24.60 (-0.45%) | $25.16 | $24.33 | 2.39 M | $5.54 B |
| 09/22/2025 | $24.27 | $24.51 (0.99%) | $24.59 | $23.37 | 2.82 M | $5.52 B |
| 09/19/2025 | $24.81 | $24.44 (-1.49%) | $24.95 | $24.18 | 13.84 M | $5.51 B |
| 09/18/2025 | $22.97 | $24.60 (7.1%) | $24.72 | $22.85 | 8.09 M | $5.54 B |
| 09/17/2025 | $24.11 | $22.70 (-5.85%) | $24.17 | $22.68 | 4.10 M | $5.12 B |
| 09/16/2025 | $23.38 | $23.94 (2.4%) | $23.94 | $22.95 | 3.89 M | $5.39 B |
| 09/15/2025 | $23.00 | $23.48 (2.09%) | $23.64 | $22.69 | 3.90 M | $5.29 B |
| 09/12/2025 | $22.01 | $22.73 (3.27%) | $22.75 | $21.91 | 2.44 M | $5.12 B |
| 09/11/2025 | $21.49 | $22.05 (2.61%) | $22.39 | $21.41 | 3.93 M | $4.97 B |
| 09/10/2025 | $22.26 | $21.34 (-4.13%) | $22.48 | $20.98 | 4.71 M | $4.81 B |
| 09/09/2025 | $22.42 | $22.10 (-1.43%) | $22.57 | $21.54 | 4.89 M | $4.98 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.
