MIR
MIRION TECH-A (MIR)
NYSE
$17.75-$1.51 (-7.84%)
Price as of Nov 11, 2026 7:36 PM EST
  • $4.6B
    Market Cap
  • -28.21%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +15.88%
    Low Price$14.81
    High Price$19.48
  • 3 Months
    +27.80%
    Low Price$14.12
    High Price$19.48
  • 1 Year
    -28.21%
    Low Price$14.12
    High Price$27.35
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
19.22
19.47
18.92
19.26
-1.13%
4,172,718
11/09/2026
18.42
19.67
18.18
19.48
+8.40%
5,656,895
11/06/2026
17.44
18.14
17.07
17.97
+4.90%
3,654,212
11/05/2026
17.55
17.90
16.75
17.13
-4.67%
5,409,864
11/04/2026
18.80
19.26
17.20
17.97
-5.67%
5,632,707
11/03/2026
18.82
19.34
18.59
19.05
+1.98%
3,774,399
11/02/2026
18.56
19.21
18.45
18.68
+1.69%
5,529,184
10/30/2026
18.23
18.70
17.90
18.37
-1.61%
6,627,842
10/29/2026
16.91
18.77
16.75
18.67
+11.46%
8,723,765
10/28/2026
15.53
16.78
15.27
16.75
+8.70%
11,003,433
10/27/2026
15.07
15.53
15.07
15.41
+3.28%
7,070,987
10/27/2026
$0.12 Earnings
10/26/2026
14.78
15.09
14.60
14.92
+0.74%
3,385,174
10/23/2026
14.70
15.10
14.51
14.81
-0.74%
2,293,706
10/22/2026
15.02
15.09
14.65
14.92
-2.93%
2,841,259
10/21/2026
15.43
15.61
15.22
15.37
+0.85%
2,915,598
10/20/2026
14.81
15.50
14.80
15.24
+2.08%
3,606,629
10/19/2026
15.45
15.56
14.81
14.93
-1.45%
3,487,820
10/16/2026
15.56
15.80
15.12
15.15
-2.51%
2,673,749
10/15/2026
15.68
15.77
15.10
15.54
-2.26%
4,597,106
10/14/2026
16.09
16.24
15.56
15.90
-3.17%
4,838,443
10/13/2026
16.18
16.56
15.61
16.42
+1.05%
3,208,383
10/12/2026
16.57
16.68
16.23
16.25
-2.23%
4,071,810
10/09/2026
16.45
16.80
16.00
16.62
+2.47%
6,987,468
10/08/2026
16.20
16.28
15.87
16.22
-1.40%
5,828,144
10/07/2026
16.13
16.78
15.76
16.45
+1.11%
5,766,658
10/06/2026
15.18
16.45
15.18
16.27
+9.05%
5,582,989
10/05/2026
14.55
15.05
14.28
14.92
+2.19%
4,427,993
10/02/2026
14.58
14.84
14.37
14.60
+1.74%
3,290,330
10/01/2026
14.26
14.65
14.04
14.35
+1.63%
3,827,617
09/30/2026
14.31
14.61
14.08
14.12
-1.53%
3,093,498
09/29/2026
14.61
14.75
14.18
14.34
-0.07%
3,886,074
09/28/2026
15.46
15.48
14.32
14.35
-7.95%
5,380,291
09/25/2026
15.78
15.85
15.50
15.59
-0.70%
1,933,971
09/24/2026
16.22
16.39
15.69
15.70
-4.15%
4,054,461
09/23/2026
16.24
16.44
16.14
16.38
-0.67%
3,203,451
09/22/2026
16.29
16.69
16.05
16.49
+1.73%
3,302,230
09/21/2026
16.00
16.48
15.87
16.21
+2.86%
4,382,867
09/18/2026
16.28
16.50
15.66
15.76
-2.96%
7,503,137
09/17/2026
16.18
16.31
15.59
16.24
+2.53%
3,667,899
09/16/2026
16.45
16.51
15.62
15.84
+1.08%
3,223,113
09/15/2026
15.34
15.92
15.27
15.67
+1.89%
3,361,486
09/14/2026
15.60
15.87
15.38
15.38
-3.75%
2,690,536
09/11/2026
15.84
16.32
15.84
15.98
+0.88%
2,604,794
09/10/2026
16.37
16.58
15.79
15.84
-4.69%
3,553,023
09/09/2026
16.62
17.05
16.46
16.62
-1.77%
2,723,122
09/08/2026
17.07
17.32
16.84
16.92
-0.06%
3,056,801
09/04/2026
16.60
17.07
16.54
16.93
+1.01%
4,748,229
09/03/2026
16.30
17.18
16.29
16.76
+7.64%
5,538,789
09/02/2026
15.42
15.77
15.21
15.57
+0.39%
3,417,493
09/01/2026
15.26
15.73
14.96
15.51
+2.92%
5,413,916
08/31/2026
14.26
15.16
14.23
15.07
+4.65%
4,864,675
08/28/2026
14.86
14.98
14.35
14.40
-3.03%
2,495,447
08/27/2026
15.01
15.14
14.76
14.85
-0.34%
3,228,607
08/26/2026
14.71
15.01
14.66
14.90
+1.29%
2,332,545
08/25/2026
14.89
15.13
14.54
14.71
+0.20%
3,053,491
08/24/2026
14.76
14.91
14.59
14.68
-0.94%
2,712,103
08/21/2026
15.42
15.76
14.75
14.82
-2.69%
4,055,682
08/20/2026
15.39
15.67
15.14
15.23
-2.37%
2,642,232
08/19/2026
15.34
15.75
15.24
15.60
+1.76%
2,840,173
08/18/2026
15.60
15.80
15.17
15.33
-2.60%
4,095,095
08/17/2026
15.76
15.92
15.46
15.74
-0.94%
3,726,606
08/14/2026
15.54
16.08
15.48
15.89
+1.86%
2,647,426
08/13/2026
15.31
15.65
15.14
15.60
+2.56%
3,123,682
08/12/2026
15.50
15.52
15.08
15.21
-0.39%
2,799,431
08/11/2026
15.24
15.41
15.10
15.27
+1.33%
1,882,061
08/10/2026
15.48
15.60
14.90
15.07
-4.07%
4,164,582
08/07/2026
15.16
15.79
14.96
15.71
+4.59%
2,880,843
08/06/2026
15.30
15.60
14.87
15.02
-2.53%
5,087,974
08/05/2026
16.08
16.33
15.37
15.41
-4.70%
4,954,220
08/04/2026
15.99
16.39
15.64
16.17
+3.13%
4,474,083
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