MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MIR — Mirion Technologies, Inc.
NYSEMirion Technologies, Inc.
$16.27
+1.35(+9.05%)
- O
- 15.18
- H
- 16.45
- L
- 15.18
- V
- 5.57M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.27
Period Return+8.98%
Period High$30.28
Period Low$14.04
Avg Daily Volume3.78M
Total Trading Days365
MIR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.18 | $16.45 | $15.18 | $16.27 | +$1.35 | +9.05% | 5,567,836 | $16.06 | $15.18 $16.45 |
| Oct 5, 2026 | $14.55 | $15.05 | $14.28 | $14.92 | +$0.32 | +2.19% | 4,427,994 | $14.86 | $14.28 $15.05 |
| Oct 2, 2026 | $14.58 | $14.84 | $14.37 | $14.60 | +$0.25 | +1.74% | 3,290,331 | $14.66 | $14.37 $14.84 |
| Oct 1, 2026 | $14.26 | $14.65 | $14.04 | $14.35 | +$0.23 | +1.63% | 3,723,718 | $14.36 | $14.04 $14.65 |
| Sep 30, 2026 | $14.31 | $14.61 | $14.08 | $14.12 | $-0.22 | -1.53% | 3,093,498 | $14.30 | $14.08 $14.61 |
| Sep 29, 2026 | $14.61 | $14.75 | $14.18 | $14.34 | $-0.01 | -0.07% | 3,886,074 | $14.36 | $14.18 $14.75 |
| Sep 28, 2026 | $15.46 | $15.48 | $14.32 | $14.35 | $-1.24 | -7.95% | 5,380,292 | $14.61 | $14.32 $15.48 |
| Sep 25, 2026 | $15.78 | $15.85 | $15.50 | $15.59 | $-0.11 | -0.70% | 1,933,971 | $15.64 | $15.50 $15.85 |
| Sep 24, 2026 | $16.22 | $16.39 | $15.69 | $15.70 | $-0.68 | -4.15% | 4,054,462 | $16.01 | $15.69 $16.39 |
| Sep 23, 2026 | $16.24 | $16.44 | $16.14 | $16.38 | $-0.11 | -0.67% | 3,203,451 | $16.32 | $16.14 $16.44 |
| Sep 22, 2026 | $16.29 | $16.69 | $16.05 | $16.49 | +$0.28 | +1.73% | 3,302,230 | $16.44 | $16.05 $16.69 |
| Sep 21, 2026 | $16.00 | $16.48 | $15.87 | $16.21 | +$0.45 | +2.86% | 4,382,868 | $16.25 | $15.87 $16.48 |
| Sep 18, 2026 | $16.28 | $16.50 | $15.66 | $15.76 | $-0.48 | -2.96% | 7,503,369 | $15.82 | $15.66 $16.50 |
| Sep 17, 2026 | $16.18 | $16.31 | $15.59 | $16.24 | +$0.40 | +2.53% | 3,667,900 | $15.97 | $15.59 $16.31 |
| Sep 16, 2026 | $16.45 | $16.51 | $15.62 | $15.84 | +$0.17 | +1.08% | 3,223,114 | $15.93 | $15.62 $16.51 |
| Sep 15, 2026 | $15.34 | $15.92 | $15.27 | $15.67 | +$0.29 | +1.89% | 3,360,668 | $15.67 | $15.27 $15.92 |
| Sep 14, 2026 | $15.60 | $15.87 | $15.38 | $15.38 | $-0.60 | -3.75% | 2,689,637 | $15.57 | $15.38 $15.87 |
| Sep 11, 2026 | $15.84 | $16.32 | $15.84 | $15.98 | +$0.14 | +0.88% | 2,604,794 | $16.06 | $15.84 $16.32 |
| Sep 10, 2026 | $16.37 | $16.58 | $15.79 | $15.84 | $-0.78 | -4.69% | 3,553,024 | $15.99 | $15.79 $16.58 |
| Sep 9, 2026 | $16.62 | $17.05 | $16.46 | $16.62 | $-0.30 | -1.77% | 2,723,122 | $16.59 | $16.46 $17.05 |
| Sep 8, 2026 | $17.07 | $17.32 | $16.84 | $16.92 | $-0.01 | -0.06% | 3,056,802 | $17.03 | $16.84 $17.32 |
| Sep 4, 2026 | $16.60 | $17.07 | $16.54 | $16.93 | +$0.17 | +1.01% | 4,748,230 | $16.89 | $16.54 $17.07 |
| Sep 3, 2026 | $16.30 | $17.18 | $16.29 | $16.76 | +$1.19 | +7.64% | 5,538,789 | $16.75 | $16.29 $17.18 |
| Sep 2, 2026 | $15.42 | $15.77 | $15.21 | $15.57 | +$0.06 | +0.39% | 3,413,475 | $15.49 | $15.21 $15.77 |
| Sep 1, 2026 | $15.26 | $15.73 | $14.96 | $15.51 | +$0.44 | +2.92% | 5,413,916 | $15.38 | $14.96 $15.73 |
| Aug 31, 2026 | $14.26 | $15.16 | $14.23 | $15.07 | +$0.67 | +4.65% | 4,864,675 | $14.91 | $14.23 $15.16 |
| Aug 28, 2026 | $14.86 | $14.98 | $14.35 | $14.40 | $-0.45 | -3.03% | 2,495,447 | $14.55 | $14.35 $14.98 |
| Aug 27, 2026 | $15.01 | $15.14 | $14.76 | $14.85 | $-0.05 | -0.34% | 3,228,607 | $14.92 | $14.76 $15.14 |
| Aug 26, 2026 | $14.71 | $15.01 | $14.66 | $14.90 | +$0.19 | +1.29% | 2,297,145 | $14.89 | $14.66 $15.01 |
| Aug 25, 2026 | $14.89 | $15.13 | $14.54 | $14.71 | +$0.03 | +0.20% | 3,053,492 | $14.64 | $14.54 $15.13 |