Mirion Technologies (MIR) Stock Chart & Stock Price History

→ Now Open: Crypto emergency update (From InvestorPlace) (Ad)

Free MIR Stock Alerts

$10.80

+0.23 (+2.17%)

(As of 04/18/2024 ET)

Compare

Mirion Technologies Stock Price Performance

5 Day Performance: +0.98%
1 Month Performance: +2.13%
3 Month Performance: +14.34%
6 Month Performance: +49.45%
Year-To-Date Performance: +5.41%
1 Year Performance: +28.17%

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

Ad InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

MIR Stock Chart for Friday, April, 19, 2024

Mirion Technologies Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$10.58	$10.81 +2.17%	$10.94	$10.60	2.04 million shs	$2.44 billion
04/17/2024	$10.42	$10.58 +1.49%	$10.70	$10.50	1.05 million shs	$2.39 billion
04/16/2024	$10.47	$10.42 -0.43%	$10.49	$10.33	858,873 shs	$2.36 billion
04/15/2024	$10.70	$10.47 -2.20%	$10.79	$10.43	586,461 shs	$2.37 billion
04/12/2024	$10.99	$10.70 -2.64%	$10.96	$10.66	493,220 shs	$2.42 billion
04/11/2024	$10.99	$10.99	$11.08	$10.90	979,856 shs	$2.48 billion
Get the Latest News and Ratings for MIR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Mirion Technologies and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$11.21	$10.99 -1.96%	$11.15	$10.86	1.27 million shs	$2.48 billion
04/09/2024	$11.24	$11.21 -0.22%	$11.34	$11.19	747,096 shs	$2.53 billion
04/08/2024	$11.05	$11.24 +1.67%	$11.38	$11.19	915,338 shs	$2.54 billion
04/05/2024	$10.95	$11.05 +0.91%	$11.11	$10.89	837,389 shs	$2.50 billion
04/04/2024	$10.93	$10.95 +0.18%	$11.26	$10.93	1.15 million shs	$2.48 billion
04/03/2024	$11.02	$10.93 -0.82%	$11.06	$10.75	1.34 million shs	$2.47 billion
04/02/2024	$11.16	$11.02 -1.25%	$11.13	$10.95	862,434 shs	$2.49 billion
04/01/2024	$11.37	$11.16 -1.85%	$11.41	$11.11	924,927 shs	$2.52 billion
03/29/2024	$11.36	$11.37 +0.09%	$11.50	$11.26	1.41 million shs	$2.57 billion
03/28/2024	$11.39	$11.36 -0.26%	$11.50	$11.26	1.41 million shs	$2.57 billion
03/27/2024	$11.08	$11.39 +2.80%	$11.40	$11.14	745,546 shs	$2.57 billion
03/26/2024	$11.03	$11.08 +0.50%	$11.23	$10.92	1.75 million shs	$2.50 billion
03/25/2024	$11.18	$11.03 -1.39%	$11.21	$11.02	714,140 shs	$2.49 billion
03/22/2024	$11.26	$11.18 -0.75%	$11.29	$11.17	822,792 shs	$2.53 billion
03/21/2024	$11.13	$11.26 +1.17%	$11.29	$11.14	1.83 million shs	$2.55 billion
03/20/2024	$10.73	$11.13 +3.78%	$11.28	$10.74	2.14 million shs	$2.52 billion
03/19/2024	$10.58	$10.73 +1.37%	$10.77	$10.55	1.21 million shs	$2.42 billion
03/18/2024	$10.30	$10.58 +2.72%	$10.79	$10.29	1.73 million shs	$2.39 billion
03/15/2024	$9.95	$10.30 +3.57%	$10.36	$9.95	1.59 million shs	$2.33 billion
03/14/2024	$9.93	$9.95 +0.15%	$9.96	$9.72	1.43 million shs	$2.25 billion
03/13/2024	$10.11	$9.93 -1.78%	$10.20	$9.86	1.89 million shs	$2.24 billion
03/12/2024	$10.01	$10.11 +1.00%	$10.12	$9.92	2.17 million shs	$2.29 billion
03/11/2024	$10.09	$10.01 -0.79%	$10.03	$9.82	1.86 million shs	$2.26 billion
03/08/2024	$10.00	$10.09 +0.85%	$10.25	$9.97	2.56 million shs	$2.28 billion
03/07/2024	$9.95	$10.00 +0.50%	$10.03	$9.89	960,507 shs	$2.26 billion
03/06/2024	$9.86	$9.95 +0.91%	$10.02	$9.82	1.09 million shs	$2.25 billion
03/05/2024	$10.00	$9.86 -1.40%	$10.04	$9.86	1.05 million shs	$2.23 billion
03/04/2024	$9.96	$10.00 +0.40%	$10.04	$9.91	907,332 shs	$2.26 billion
03/01/2024	$9.78	$9.96 +1.84%	$9.98	$9.72	786,741 shs	$2.25 billion
02/29/2024	$9.74	$9.78 +0.41%	$9.89	$9.73	1.81 million shs	$2.21 billion
02/28/2024	$9.81	$9.74 -0.66%	$9.84	$9.69	908,456 shs	$2.20 billion
02/27/2024	$9.86	$9.81 -0.56%	$9.91	$9.72	616,423 shs	$2.21 billion
02/26/2024	$9.81	$9.86 +0.51%	$9.86	$9.73	776,347 shs	$2.23 billion
02/23/2024	$9.80	$9.81 +0.10%	$9.93	$9.76	1.50 million shs	$2.22 billion
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$9.79	$9.80 +0.10%	$9.84	$9.72	1.17 million shs	$2.21 billion
02/21/2024	$9.87	$9.79 -0.81%	$9.81	$9.66	912,047 shs	$2.21 billion
02/20/2024	$10.01	$9.87 -1.40%	$9.94	$9.78	1.34 million shs	$2.23 billion
02/19/2024	$10.01	$10.01	$10.01	$9.81	2.10 million shs	$2.26 billion
02/16/2024	$10.02	$10.01 -0.10%	$10.01	$9.81	2.10 million shs	$2.26 billion
02/15/2024	$10.05	$10.02 -0.30%	$10.25	$9.95	3.07 million shs	$2.26 billion
02/14/2024	$9.42	$10.05 +6.69%	$10.32	$9.71	6.76 million shs	$2.27 billion
02/13/2024	$9.96	$9.42 -5.42%	$9.76	$9.41	1.30 million shs	$2.13 billion
02/12/2024	$9.93	$9.96 +0.30%	$10.09	$9.95	1.12 million shs	$2.25 billion
02/09/2024	$9.79	$9.93 +1.43%	$9.96	$9.80	689,093 shs	$2.24 billion
02/08/2024	$9.77	$9.79 +0.20%	$9.89	$9.75	1.18 million shs	$2.21 billion
02/07/2024	$9.86	$9.77 -0.91%	$9.90	$9.74	519,402 shs	$2.21 billion
02/06/2024	$9.74	$9.86 +1.23%	$9.86	$9.70	415,625 shs	$2.23 billion
02/05/2024	$9.78	$9.74 -0.41%	$9.76	$9.52	694,552 shs	$2.20 billion
02/02/2024	$9.75	$9.78 +0.31%	$9.83	$9.60	515,941 shs	$2.21 billion
02/01/2024	$9.45	$9.75 +3.17%	$9.75	$9.45	681,575 shs	$2.20 billion
01/31/2024	$9.66	$9.45 -2.12%	$9.80	$9.43	804,411 shs	$2.13 billion
01/30/2024	$9.70	$9.66 -0.46%	$9.72	$9.60	497,399 shs	$2.18 billion
01/29/2024	$9.54	$9.70 +1.68%	$9.70	$9.41	865,295 shs	$2.19 billion
01/26/2024	$9.71	$9.54 -1.75%	$9.81	$9.53	761,831 shs	$2.15 billion
01/25/2024	$9.33	$9.71 +4.13%	$9.72	$9.47	1.03 million shs	$2.19 billion
01/24/2024	$9.56	$9.33 -2.46%	$9.67	$9.25	803,917 shs	$2.11 billion
01/23/2024	$9.64	$9.56 -0.83%	$9.71	$9.51	469,374 shs	$2.16 billion
01/22/2024	$9.50	$9.64 +1.47%	$9.73	$9.56	703,879 shs	$2.18 billion
01/19/2024	$9.45	$9.50 +0.53%	$9.51	$9.33	939,536 shs	$2.15 billion
01/18/2024	$9.46	$9.45 -0.11%	$9.53	$9.37	764,141 shs	$2.13 billion
01/17/2024	$9.60	$9.46 -1.46%	$9.52	$9.37	941,267 shs	$2.14 billion

Related Companies:

This page (NYSE:MIR) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Mirion Technologies (MIR) Stock Chart & Stock Price History

Mirion Technologies Stock Price Performance

MIR Stock Chart for Friday, April, 19, 2024

Mirion Technologies Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info