MIR
MIRION TECH-A (MIR)
NYSE
$15.69+$0.005 (+0.03%)
Price as of Aug 03, 2026 7:43 PM EDT
  • $3.6B
    Market Cap
  • -24.65%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -9.78%
    Low Price$14.57
    High Price$17.00
  • 3 Months
    -20.12%
    Low Price$14.57
    High Price$20.39
  • 1 Year
    -24.65%
    Low Price$14.57
    High Price$29.75
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
14.98
15.78
14.98
15.68
+4.67%
6,041,934
07/31/2026
15.08
15.38
14.74
14.98
+0.94%
4,817,304
07/30/2026
14.56
15.03
14.25
14.84
+1.85%
7,967,218
07/29/2026
17.48
17.65
14.11
14.57
-13.22%
10,715,147
07/28/2026
16.79
16.99
16.31
16.79
-0.36%
4,397,017
07/28/2026
$0.12 Earnings
07/27/2026
16.90
17.05
16.51
16.85
+1.87%
2,347,182
07/24/2026
16.86
16.93
16.46
16.54
-2.01%
2,321,241
07/23/2026
16.35
16.94
16.35
16.88
+1.75%
3,865,483
07/22/2026
16.17
16.62
16.05
16.59
+1.97%
6,448,859
07/21/2026
16.03
16.34
15.87
16.27
+3.17%
2,971,882
07/20/2026
16.00
16.14
15.71
15.77
-1.25%
3,461,478
07/17/2026
15.64
16.27
15.57
15.97
-1.18%
3,171,616
07/16/2026
16.19
16.55
16.02
16.16
-1.04%
2,749,322
07/15/2026
16.53
16.67
15.89
16.33
+0.25%
3,071,544
07/14/2026
16.43
16.72
16.14
16.29
+0.62%
2,935,514
07/13/2026
16.80
17.08
16.19
16.19
-4.76%
4,078,383
07/10/2026
16.56
17.09
16.51
17.00
+2.47%
3,380,406
07/09/2026
16.60
16.83
16.27
16.59
+0.91%
3,593,910
07/08/2026
15.83
16.69
15.65
16.44
+2.37%
5,264,131
07/07/2026
16.66
16.67
15.84
16.06
-5.03%
3,312,539
07/06/2026
17.26
17.44
16.88
16.91
-2.70%
3,925,895
07/02/2026
18.10
18.17
16.91
17.38
-2.96%
2,511,046
07/01/2026
17.89
18.47
17.66
17.91
-0.11%
3,353,900
06/30/2026
17.52
18.17
17.40
17.93
+2.69%
3,896,251
06/29/2026
18.55
18.56
17.40
17.46
-5.37%
4,470,693
06/26/2026
18.29
18.65
18.20
18.45
-0.11%
8,955,157
06/25/2026
18.46
18.90
18.03
18.47
+1.43%
3,520,755
06/24/2026
18.68
18.98
18.08
18.21
-3.04%
4,457,807
06/23/2026
18.00
19.55
18.00
18.78
+1.29%
5,639,858
06/22/2026
18.50
18.75
18.30
18.54
-0.38%
4,443,095
06/18/2026
17.75
19.14
17.69
18.61
+5.44%
8,561,144
06/17/2026
17.32
18.25
17.26
17.65
+1.96%
6,217,381
06/16/2026
16.95
17.93
16.95
17.31
+3.28%
5,036,445
06/15/2026
16.77
17.38
16.64
16.76
+1.21%
2,162,249
06/12/2026
16.49
16.69
16.22
16.56
+0.91%
2,679,910
06/11/2026
15.86
16.49
15.70
16.41
+3.73%
3,437,309
06/10/2026
16.76
16.83
15.58
15.82
-6.94%
3,383,534
06/09/2026
17.39
17.61
16.44
17.00
-1.51%
2,083,816
06/08/2026
17.29
17.68
17.20
17.26
+1.05%
2,536,841
06/05/2026
17.96
18.08
16.83
17.08
-6.26%
2,600,792
06/04/2026
18.11
18.44
17.88
18.22
-0.11%
2,806,996
06/03/2026
17.91
18.65
17.91
18.24
+1.11%
4,682,889
06/02/2026
17.71
18.31
17.69
18.04
+1.29%
3,552,801
06/01/2026
18.05
18.39
17.70
17.81
-2.57%
4,425,570
05/29/2026
17.29
18.40
17.05
18.28
+6.90%
6,212,736
05/28/2026
16.86
17.20
16.43
17.10
+0.83%
5,276,560
05/27/2026
17.93
17.93
16.89
16.96
-5.78%
5,053,204
05/26/2026
18.58
18.70
17.87
18.00
-1.91%
5,054,426
05/22/2026
17.80
18.58
17.56
18.35
+4.20%
4,595,570
05/21/2026
17.94
17.99
17.33
17.61
-2.38%
6,859,692
05/20/2026
18.52
18.65
17.92
18.04
-1.80%
2,702,792
05/19/2026
17.85
18.39
17.59
18.37
+1.89%
4,415,209
05/18/2026
18.27
18.46
17.90
18.03
-0.77%
2,825,044
05/15/2026
18.54
18.65
18.09
18.17
-3.96%
3,008,777
05/14/2026
18.91
19.29
18.72
18.92
+1.50%
2,980,067
05/13/2026
18.95
18.99
18.19
18.64
-1.69%
3,604,775
05/12/2026
18.38
19.01
18.17
18.96
+2.65%
4,883,679
05/11/2026
18.81
19.20
18.39
18.47
-2.74%
4,301,562
05/08/2026
19.86
19.86
18.86
18.99
-3.85%
3,114,332
05/07/2026
20.45
20.54
19.57
19.75
-3.14%
2,305,453
05/06/2026
20.54
20.63
19.89
20.39
+1.24%
2,802,533
05/05/2026
20.46
20.79
19.99
20.14
-0.10%
2,646,669
05/04/2026
19.64
20.73
19.53
20.16
+2.70%
3,390,381
05/01/2026
19.89
19.97
18.95
19.63
-0.61%
3,860,202
04/30/2026
18.79
19.76
18.18
19.75
+5.84%
5,685,275
04/29/2026
18.31
19.00
16.84
18.66
-0.11%
9,962,876
04/28/2026
19.04
19.11
18.42
18.68
-2.96%
5,624,081
04/28/2026
$0.10 Earnings
04/27/2026
19.77
19.85
18.98
19.25
-2.33%
4,805,167
04/24/2026
19.49
19.87
19.41
19.71
+1.18%
3,106,514
04/23/2026
19.30
19.54
19.07
19.48
+0.78%
1,919,699
04/22/2026
19.91
20.17
19.03
19.33
-1.68%
4,252,055
04/21/2026
19.57
19.90
19.37
19.66
+0.46%
4,116,915
04/20/2026
19.55
19.69
19.32
19.57
-0.76%
2,458,889
04/17/2026
19.68
20.22
19.62
19.72
+2.34%
3,857,365
04/16/2026
19.83
20.00
19.18
19.27
-2.48%
2,191,492
04/15/2026
19.74
19.93
19.54
19.76
0.00%
2,761,183
04/14/2026
19.74
19.87
19.44
19.76
+2.22%
2,103,314
04/13/2026
19.04
19.49
18.89
19.33
+0.31%
3,367,779
04/10/2026
19.27
19.46
19.11
19.27
+0.84%
2,562,222
04/09/2026
20.09
20.34
19.10
19.11
-5.11%
3,422,416
04/08/2026
20.27
20.60
19.73
20.14
+5.61%
3,409,972
04/07/2026
18.80
19.13
18.67
19.07
+0.63%
3,876,543
04/06/2026
18.93
19.09
18.68
18.95
-0.26%
1,854,484
04/02/2026
17.90
19.28
17.52
19.00
+1.82%
2,947,844
04/01/2026
18.95
19.11
18.64
18.66
+0.38%
2,312,840
03/31/2026
17.70
18.64
17.60
18.59
+7.33%
4,697,160
03/30/2026
17.97
18.03
17.12
17.32
-3.19%
3,984,725
03/27/2026
18.07
18.24
17.63
17.89
-1.97%
2,418,685
03/26/2026
18.41
19.11
18.15
18.25
-2.98%
2,752,435
03/25/2026
19.65
19.90
18.28
18.81
-2.29%
3,934,949
03/24/2026
19.04
19.41
18.90
19.25
-0.36%
2,688,275
03/23/2026
18.94
19.76
18.59
19.32
+4.72%
2,986,678
03/20/2026
19.44
19.63
18.19
18.45
-6.30%
6,524,344
03/19/2026
18.98
19.98
18.88
19.69
+1.29%
2,823,967
03/18/2026
19.09
19.80
19.04
19.44
+0.93%
4,707,590
03/17/2026
18.55
19.28
18.31
19.26
+3.83%
5,573,453
03/16/2026
19.25
19.52
18.55
18.55
-0.75%
5,150,080
03/13/2026
20.33
20.48
18.61
18.69
-6.74%
8,148,281