Free Trial

Mirion Technologies (MIR) Stock Chart & Stock Price History

→ Biggest hedge fund manager has huge warning for U.S. dollar (From Stansberry Research) (Ad)
Free MIR Stock Alerts
$10.44
+0.03 (+0.29%)
(As of 10:45 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Mirion Technologies Stock Price Performance

5 Day
Performance
+4.61%
1 Month
Performance
-5.00%
3 Month
Performance
+5.14%
6 Month
Performance
+28.26%
Year-To-Date
Performance
+1.85%
1 Year
Performance
+27.16%
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 Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

MIR Stock Chart for Friday, May, 10, 2024

MIR Chart by TradingView

Mirion Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$10.11$10.41
+3.02%		$10.44$10.04840,988 shs$2.35 billion
05/08/2024$10.10$10.11
+0.10%		$10.14$9.96668,492 shs$2.28 billion
05/07/2024$10.05$10.10
+0.45%		$10.28$10.03603,982 shs$2.28 billion
05/06/2024$9.98$10.05
+0.70%		$10.13$9.90740,961 shs$2.27 billion
05/03/2024$9.94$9.98
+0.35%		$10.08$9.901.35 million shs$2.25 billion
05/02/2024$10.20$9.94
-2.55%		$10.30$9.802.17 million shs$2.25 billion
05/01/2024$10.86$10.20
-6.08%		$10.51$9.725.73 million shs$2.31 billion
04/30/2024$11.02$10.86
-1.41%		$11.05$10.822.31 million shs$2.46 billion
04/29/2024$11.09$11.02
-0.68%		$11.14$11.00662,223 shs$2.49 billion
04/26/2024$11.01$11.09
+0.73%		$11.09$10.96713,112 shs$2.51 billion
04/25/2024$11.04$11.01
-0.23%		$11.10$10.94780,179 shs$2.49 billion
04/24/2024$11.18$11.04
-1.30%		$11.15$11.001.11 million shs$2.49 billion
04/23/2024$11.09$11.18
+0.86%		$11.25$11.08987,865 shs$2.53 billion
04/22/2024$10.98$11.09
+0.96%		$11.19$10.93938,857 shs$2.51 billion
04/19/2024$10.81$10.99
+1.71%		$11.01$10.771.46 million shs$2.48 billion
04/18/2024$10.58$10.81
+2.17%		$10.94$10.602.04 million shs$2.44 billion
04/17/2024$10.42$10.58
+1.49%		$10.70$10.501.05 million shs$2.39 billion
04/16/2024$10.47$10.42
-0.43%		$10.49$10.33858,873 shs$2.36 billion
04/15/2024$10.70$10.47
-2.20%		$10.79$10.43586,461 shs$2.37 billion
04/12/2024$10.99$10.70
-2.64%		$10.96$10.66493,220 shs$2.42 billion
04/11/2024$10.99$10.99$11.08$10.90979,856 shs$2.48 billion
04/10/2024$11.21$10.99
-1.96%		$11.15$10.861.27 million shs$2.48 billion
04/09/2024$11.24$11.21
-0.22%		$11.34$11.19747,096 shs$2.53 billion
04/08/2024$11.05$11.24
+1.67%		$11.38$11.19915,338 shs$2.54 billion
04/05/2024$10.95$11.05
+0.91%		$11.11$10.89837,389 shs$2.50 billion
04/04/2024$10.93$10.95
+0.18%		$11.26$10.931.15 million shs$2.48 billion
04/03/2024$11.02$10.93
-0.82%		$11.06$10.751.34 million shs$2.47 billion
04/02/2024$11.16$11.02
-1.25%		$11.13$10.95862,434 shs$2.49 billion
04/01/2024$11.37$11.16
-1.85%		$11.41$11.11924,927 shs$2.52 billion
03/29/2024$11.36$11.37
+0.09%		$11.50$11.261.41 million shs$2.57 billion
03/28/2024$11.39$11.36
-0.26%		$11.50$11.261.41 million shs$2.57 billion
03/27/2024$11.08$11.39
+2.80%		$11.40$11.14745,546 shs$2.57 billion
03/26/2024$11.03$11.08
+0.50%		$11.23$10.921.75 million shs$2.50 billion
03/25/2024$11.18$11.03
-1.39%		$11.21$11.02714,140 shs$2.49 billion
03/22/2024$11.26$11.18
-0.75%		$11.29$11.17822,792 shs$2.53 billion
03/21/2024$11.13$11.26
+1.17%		$11.29$11.141.83 million shs$2.55 billion
03/20/2024$10.73$11.13
+3.78%		$11.28$10.742.14 million shs$2.52 billion
03/19/2024$10.58$10.73
+1.37%		$10.77$10.551.21 million shs$2.42 billion
03/18/2024$10.30$10.58
+2.72%		$10.79$10.291.73 million shs$2.39 billion
03/15/2024$9.95$10.30
+3.57%		$10.36$9.951.59 million shs$2.33 billion
Biggest hedge fund manager has huge warning for U.S. dollar (Ad)

Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."

Get the details before it's taken offline.
03/14/2024$9.93$9.95
+0.15%		$9.96$9.721.43 million shs$2.25 billion
03/13/2024$10.11$9.93
-1.78%		$10.20$9.861.89 million shs$2.24 billion
03/12/2024$10.01$10.11
+1.00%		$10.12$9.922.17 million shs$2.29 billion
03/11/2024$10.09$10.01
-0.79%		$10.03$9.821.86 million shs$2.26 billion
03/08/2024$10.00$10.09
+0.85%		$10.25$9.972.56 million shs$2.28 billion
03/07/2024$9.95$10.00
+0.50%		$10.03$9.89960,507 shs$2.26 billion
03/06/2024$9.86$9.95
+0.91%		$10.02$9.821.09 million shs$2.25 billion
03/05/2024$10.00$9.86
-1.40%		$10.04$9.861.05 million shs$2.23 billion
03/04/2024$9.96$10.00
+0.40%		$10.04$9.91907,332 shs$2.26 billion
03/01/2024$9.78$9.96
+1.84%		$9.98$9.72786,741 shs$2.25 billion
02/29/2024$9.74$9.78
+0.41%		$9.89$9.731.81 million shs$2.21 billion
02/28/2024$9.81$9.74
-0.66%		$9.84$9.69908,456 shs$2.20 billion
02/27/2024$9.86$9.81
-0.56%		$9.91$9.72616,423 shs$2.21 billion
02/26/2024$9.81$9.86
+0.51%		$9.86$9.73776,347 shs$2.23 billion
02/23/2024$9.80$9.81
+0.10%		$9.93$9.761.50 million shs$2.22 billion
02/22/2024$9.79$9.80
+0.10%		$9.84$9.721.17 million shs$2.21 billion
02/21/2024$9.87$9.79
-0.81%		$9.81$9.66912,047 shs$2.21 billion
02/20/2024$10.01$9.87
-1.40%		$9.94$9.781.34 million shs$2.23 billion
02/19/2024$10.01$10.01$10.01$9.812.10 million shs$2.26 billion
02/16/2024$10.02$10.01
-0.10%		$10.01$9.812.10 million shs$2.26 billion
02/15/2024$10.05$10.02
-0.30%		$10.25$9.953.07 million shs$2.26 billion
02/14/2024$9.42$10.05
+6.69%		$10.32$9.716.76 million shs$2.27 billion
02/13/2024$9.96$9.42
-5.42%		$9.76$9.411.30 million shs$2.13 billion
02/12/2024$9.93$9.96
+0.30%		$10.09$9.951.12 million shs$2.25 billion
02/09/2024$9.79$9.93
+1.43%		$9.96$9.80689,093 shs$2.24 billion

Related Companies:
This page (NYSE:MIR) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society