Mirion Technologies (MIR) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free MIR Stock Alerts $10.70 -0.18 (-1.65%) (As of 04:00 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Mirion Technologies Stock Price Performance5 Day Performance+6.31%1 Month Performance-2.06%3 Month Performance+11.62%6 Month Performance+25.43%Year-To-Date Performance+6.83%1 Year Performance+39.49% Receive MIR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Mirion Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTruth about Trump you’ve never heardEverything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump. For the full story, click here. MIR Stock Chart for Thursday, May, 23, 2024 MIR Chart by TradingView Mirion Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$11.10$10.88-1.94%$11.11$10.79843,205 shs$2.47 billion05/21/2024$10.71$11.10+3.59%$11.22$10.751.42 million shs$2.52 billion05/20/2024$10.30$10.71+3.98%$10.76$10.271.10 million shs$2.44 billion05/17/2024$10.42$10.30-1.15%$10.44$10.24668,607 shs$2.34 billion05/16/2024$10.57$10.42-1.42%$10.56$10.40812,306 shs$2.37 billion05/15/2024$10.38$10.57+1.83%$10.61$10.41404,228 shs$2.40 billion Get the Latest News and Ratings for MIR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mirion Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$10.54$10.38-1.52%$10.69$10.37526,078 shs$2.36 billion05/13/2024$10.41$10.54+1.25%$10.62$10.39687,093 shs$2.40 billion05/10/2024$10.41$10.41-0.05%$10.56$10.34633,912 shs$2.35 billion05/09/2024$10.11$10.41+3.02%$10.44$10.04840,988 shs$2.35 billion05/08/2024$10.10$10.11+0.10%$10.14$9.96668,492 shs$2.28 billion05/07/2024$10.05$10.10+0.45%$10.28$10.03603,982 shs$2.28 billion05/06/2024$9.98$10.05+0.70%$10.13$9.90740,961 shs$2.27 billion05/03/2024$9.94$9.98+0.35%$10.08$9.901.35 million shs$2.25 billion05/02/2024$10.20$9.94-2.55%$10.30$9.802.17 million shs$2.25 billion05/01/2024$10.86$10.20-6.08%$10.51$9.725.73 million shs$2.31 billion04/30/2024$11.02$10.86-1.41%$11.05$10.822.31 million shs$2.46 billion04/29/2024$11.09$11.02-0.68%$11.14$11.00662,223 shs$2.49 billion04/26/2024$11.01$11.09+0.73%$11.09$10.96713,112 shs$2.51 billion04/25/2024$11.04$11.01-0.23%$11.10$10.94780,179 shs$2.49 billion04/24/2024$11.18$11.04-1.30%$11.15$11.001.11 million shs$2.49 billion04/23/2024$11.09$11.18+0.86%$11.25$11.08987,865 shs$2.53 billion04/22/2024$10.98$11.09+0.96%$11.19$10.93938,857 shs$2.51 billion04/19/2024$10.81$10.99+1.71%$11.01$10.771.46 million shs$2.48 billion04/18/2024$10.58$10.81+2.17%$10.94$10.602.04 million shs$2.44 billion04/17/2024$10.42$10.58+1.49%$10.70$10.501.05 million shs$2.39 billion04/16/2024$10.47$10.42-0.43%$10.49$10.33858,873 shs$2.36 billion04/15/2024$10.70$10.47-2.20%$10.79$10.43586,461 shs$2.37 billion04/12/2024$10.99$10.70-2.64%$10.96$10.66493,220 shs$2.42 billion04/11/2024$10.99$10.99$11.08$10.90979,856 shs$2.48 billion04/10/2024$11.21$10.99-1.96%$11.15$10.861.27 million shs$2.48 billion04/09/2024$11.24$11.21-0.22%$11.34$11.19747,096 shs$2.53 billion04/08/2024$11.05$11.24+1.67%$11.38$11.19915,338 shs$2.54 billion04/05/2024$10.95$11.05+0.91%$11.11$10.89837,389 shs$2.50 billion04/04/2024$10.93$10.95+0.18%$11.26$10.931.15 million shs$2.48 billion04/03/2024$11.02$10.93-0.82%$11.06$10.751.34 million shs$2.47 billion04/02/2024$11.16$11.02-1.25%$11.13$10.95862,434 shs$2.49 billion04/01/2024$11.37$11.16-1.85%$11.41$11.11924,927 shs$2.52 billion03/29/2024$11.36$11.37+0.09%$11.50$11.261.41 million shs$2.57 billion03/28/2024$11.39$11.36-0.26%$11.50$11.261.41 million shs$2.57 billionU.S. Drone Company Receives DoD Certification (Ad)The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.Click here to see how to invest03/27/2024$11.08$11.39+2.80%$11.40$11.14745,546 shs$2.57 billion03/26/2024$11.03$11.08+0.50%$11.23$10.921.75 million shs$2.50 billion03/25/2024$11.18$11.03-1.39%$11.21$11.02714,140 shs$2.49 billion03/22/2024$11.26$11.18-0.75%$11.29$11.17822,792 shs$2.53 billion03/21/2024$11.13$11.26+1.17%$11.29$11.141.83 million shs$2.55 billion03/20/2024$10.73$11.13+3.78%$11.28$10.742.14 million shs$2.52 billion03/19/2024$10.58$10.73+1.37%$10.77$10.551.21 million shs$2.42 billion03/18/2024$10.30$10.58+2.72%$10.79$10.291.73 million shs$2.39 billion03/15/2024$9.95$10.30+3.57%$10.36$9.951.59 million shs$2.33 billion03/14/2024$9.93$9.95+0.15%$9.96$9.721.43 million shs$2.25 billion03/13/2024$10.11$9.93-1.78%$10.20$9.861.89 million shs$2.24 billion03/12/2024$10.01$10.11+1.00%$10.12$9.922.17 million shs$2.29 billion03/11/2024$10.09$10.01-0.79%$10.03$9.821.86 million shs$2.26 billion03/08/2024$10.00$10.09+0.85%$10.25$9.972.56 million shs$2.28 billion03/07/2024$9.95$10.00+0.50%$10.03$9.89960,507 shs$2.26 billion03/06/2024$9.86$9.95+0.91%$10.02$9.821.09 million shs$2.25 billion03/05/2024$10.00$9.86-1.40%$10.04$9.861.05 million shs$2.23 billion03/04/2024$9.96$10.00+0.40%$10.04$9.91907,332 shs$2.26 billion03/01/2024$9.78$9.96+1.84%$9.98$9.72786,741 shs$2.25 billion02/29/2024$9.74$9.78+0.41%$9.89$9.731.81 million shs$2.21 billion02/28/2024$9.81$9.74-0.66%$9.84$9.69908,456 shs$2.20 billion02/27/2024$9.86$9.81-0.56%$9.91$9.72616,423 shs$2.21 billion02/26/2024$9.81$9.86+0.51%$9.86$9.73776,347 shs$2.23 billion02/23/2024$9.80$9.81+0.10%$9.93$9.761.50 million shs$2.22 billion02/22/2024$9.79$9.80+0.10%$9.84$9.721.17 million shs$2.21 billion Related Companies: NABL Stock Chart FA Stock Chart CLBT Stock Chart PAY Stock Chart EVTC Stock Chart WNS Stock Chart JAMF Stock Chart HNI Stock Chart PAYO Stock Chart RAMP Stock Chart Receive MIR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mirion Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MIR) was last updated on 5/23/2024 by MarketBeat.com Staff From Our PartnersThis could mean the end of the U.S dollar…Colonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaElon to Transform U.S. Economy? Porter & CompanyThe Presidential candidate you should REALLY be worried aboutStansberry Research**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarU.S. Drone Company Receives DoD CertificationThe Tomorrow InvestorExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mirion Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.