MIR
MIRION TECH-A (MIR)
NYSE
$17.65-$0.89 (-4.80%)
Price as of Jun 23, 2026 6:20 PM EDT
  • $4.5B
    Market Cap
  • -8.89%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +1.04%
    Low Price$15.82
    High Price$18.61
  • 3 Months
    +0.49%
    Low Price$15.82
    High Price$20.39
  • 1 Year
    -8.89%
    Low Price$15.82
    High Price$29.75
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
21.19
21.43
20.03
20.04
-7.27%
3,571,192
03/11/2026
21.22
21.73
21.03
21.61
+1.17%
2,266,726
03/10/2026
21.49
21.83
21.09
21.36
-0.28%
2,345,356
03/09/2026
19.99
21.49
19.54
21.42
+4.28%
5,235,455
03/06/2026
20.57
21.15
20.51
20.54
-3.70%
2,052,800
03/05/2026
21.17
21.64
20.52
21.33
-1.25%
2,846,904
03/04/2026
22.23
22.37
21.52
21.60
-1.37%
2,040,746
03/03/2026
21.50
22.16
21.40
21.90
-1.71%
2,864,693
03/02/2026
21.03
22.31
21.00
22.28
+3.10%
2,960,648
02/27/2026
21.46
21.67
21.14
21.61
-1.41%
2,725,068
02/26/2026
21.79
22.01
21.40
21.92
+2.00%
2,713,593
02/25/2026
21.46
21.67
21.13
21.49
+2.09%
2,891,599
02/24/2026
20.62
21.71
20.53
21.05
+2.68%
5,369,315
02/23/2026
21.06
21.26
20.33
20.50
-3.67%
4,282,952
02/20/2026
21.32
21.72
21.11
21.28
-0.88%
2,480,635
02/19/2026
21.15
21.74
20.90
21.47
+0.09%
4,675,254
02/18/2026
22.06
22.32
21.24
21.45
-2.46%
4,291,163
02/17/2026
22.35
22.72
21.92
21.99
-2.31%
3,173,084
02/13/2026
21.40
22.55
21.01
22.51
+4.80%
5,218,327
02/12/2026
21.26
22.39
21.08
21.48
+2.04%
7,006,549
02/11/2026
24.30
24.30
20.84
21.05
-10.20%
9,697,985
02/10/2026
24.09
24.10
23.44
23.44
-2.70%
3,502,331
02/10/2026
$0.15 Earnings
02/09/2026
24.07
24.74
23.97
24.09
+0.08%
2,304,501
02/06/2026
23.67
24.23
22.91
24.07
+3.71%
3,550,314
02/05/2026
23.71
24.09
23.02
23.21
-3.53%
2,513,651
02/04/2026
25.38
25.59
23.50
24.06
-5.39%
3,731,412
02/03/2026
25.22
25.78
24.57
25.43
+2.01%
4,163,509
02/02/2026
24.70
25.39
24.46
24.93
+0.36%
3,611,184
01/30/2026
24.73
25.49
24.52
24.84
-1.78%
4,829,191