Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,910.19 -2,453.75 (-3.70%) CMC Crypto 200
1,363.56 -19.01 (-1.37%)
Mirion Technologies, Inc. (MIR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.12 | 11.15 | 11.00 | 11.04 | 11.04 | 1,119,600 |
| 23 Apr 2024 | 11.07 | 11.25 | 11.07 | 11.18 | 11.18 | 998,700 |
| 22 Apr 2024 | 11.02 | 11.19 | 10.93 | 11.08 | 11.08 | 938,900 |
| 19 Apr 2024 | 10.76 | 11.01 | 10.76 | 10.98 | 10.98 | 1,460,900 |
| 18 Apr 2024 | 10.60 | 10.94 | 10.60 | 10.80 | 10.80 | 2,038,000 |
| 17 Apr 2024 | 10.52 | 10.70 | 10.50 | 10.57 | 10.57 | 1,051,800 |
| 16 Apr 2024 | 10.42 | 10.49 | 10.33 | 10.42 | 10.42 | 858,900 |
| 15 Apr 2024 | 10.76 | 10.79 | 10.42 | 10.47 | 10.47 | 586,500 |
| 12 Apr 2024 | 10.90 | 10.95 | 10.66 | 10.70 | 10.70 | 493,200 |
| 11 Apr 2024 | 11.00 | 11.08 | 10.90 | 10.99 | 10.99 | 979,900 |
| 10 Apr 2024 | 10.91 | 11.15 | 10.86 | 11.01 | 11.01 | 1,274,600 |
| 09 Apr 2024 | 11.24 | 11.35 | 11.19 | 11.21 | 11.21 | 747,100 |
| 08 Apr 2024 | 11.23 | 11.39 | 11.16 | 11.23 | 11.23 | 915,300 |
| 05 Apr 2024 | 10.86 | 11.11 | 10.86 | 11.05 | 11.05 | 837,400 |
| 04 Apr 2024 | 11.08 | 11.26 | 10.93 | 10.95 | 10.95 | 1,153,900 |
| 03 Apr 2024 | 10.82 | 11.06 | 10.75 | 10.95 | 10.95 | 1,340,500 |
| 02 Apr 2024 | 11.02 | 11.13 | 10.94 | 11.02 | 11.02 | 862,400 |
| 01 Apr 2024 | 11.41 | 11.41 | 11.11 | 11.16 | 11.16 | 924,900 |
| 28 Mar 2024 | 11.42 | 11.49 | 11.26 | 11.37 | 11.37 | 1,409,400 |
| 27 Mar 2024 | 11.20 | 11.40 | 11.14 | 11.39 | 11.39 | 745,600 |
| 26 Mar 2024 | 11.10 | 11.23 | 10.92 | 11.09 | 11.09 | 1,753,700 |
| 25 Mar 2024 | 11.20 | 11.21 | 11.02 | 11.03 | 11.03 | 714,100 |
| 22 Mar 2024 | 11.19 | 11.29 | 11.17 | 11.18 | 11.18 | 822,800 |
| 21 Mar 2024 | 11.15 | 11.29 | 11.14 | 11.26 | 11.26 | 1,828,300 |
| 20 Mar 2024 | 10.74 | 11.27 | 10.74 | 11.12 | 11.12 | 2,140,000 |
| 19 Mar 2024 | 10.57 | 10.77 | 10.55 | 10.72 | 10.72 | 1,209,200 |
| 18 Mar 2024 | 10.32 | 10.79 | 10.29 | 10.57 | 10.57 | 1,734,900 |
| 15 Mar 2024 | 9.95 | 10.36 | 9.95 | 10.30 | 10.30 | 1,588,600 |
| 14 Mar 2024 | 9.93 | 9.96 | 9.72 | 9.94 | 9.94 | 1,432,900 |
| 13 Mar 2024 | 10.12 | 10.20 | 9.85 | 9.93 | 9.93 | 1,888,400 |
| 12 Mar 2024 | 10.07 | 10.12 | 9.92 | 10.11 | 10.11 | 2,169,000 |
| 11 Mar 2024 | 10.00 | 10.03 | 9.82 | 10.01 | 10.01 | 1,859,800 |
| 08 Mar 2024 | 9.97 | 10.25 | 9.97 | 10.09 | 10.09 | 2,555,200 |
| 07 Mar 2024 | 10.00 | 10.03 | 9.89 | 10.00 | 10.00 | 960,600 |
| 06 Mar 2024 | 9.91 | 10.02 | 9.82 | 9.95 | 9.95 | 1,088,000 |
| 05 Mar 2024 | 9.96 | 10.04 | 9.86 | 9.86 | 9.86 | 1,052,800 |
| 04 Mar 2024 | 9.96 | 10.04 | 9.90 | 10.00 | 10.00 | 907,500 |
| 01 Mar 2024 | 9.78 | 9.98 | 9.72 | 9.96 | 9.96 | 787,200 |
| 29 Feb 2024 | 9.88 | 9.89 | 9.73 | 9.78 | 9.78 | 1,812,000 |
| 28 Feb 2024 | 9.70 | 9.84 | 9.69 | 9.74 | 9.74 | 908,800 |
| 27 Feb 2024 | 9.87 | 9.90 | 9.72 | 9.80 | 9.80 | 616,400 |
| 26 Feb 2024 | 9.79 | 9.86 | 9.73 | 9.86 | 9.86 | 776,300 |
| 23 Feb 2024 | 9.78 | 9.93 | 9.76 | 9.81 | 9.81 | 1,495,400 |
| 22 Feb 2024 | 9.72 | 9.84 | 9.72 | 9.80 | 9.80 | 1,170,000 |
| 21 Feb 2024 | 9.80 | 9.81 | 9.65 | 9.78 | 9.78 | 912,000 |
| 20 Feb 2024 | 9.84 | 9.94 | 9.78 | 9.87 | 9.87 | 1,344,700 |
| 16 Feb 2024 | 9.86 | 10.01 | 9.81 | 10.01 | 10.01 | 2,099,400 |
| 15 Feb 2024 | 10.18 | 10.25 | 9.95 | 10.02 | 10.02 | 3,072,900 |
| 14 Feb 2024 | 10.23 | 10.32 | 9.71 | 10.05 | 10.05 | 6,759,400 |
| 13 Feb 2024 | 9.68 | 9.76 | 9.41 | 9.42 | 9.42 | 1,299,500 |
| 12 Feb 2024 | 9.97 | 10.09 | 9.95 | 9.96 | 9.96 | 1,120,700 |
| 09 Feb 2024 | 9.81 | 9.96 | 9.80 | 9.93 | 9.93 | 695,800 |
| 08 Feb 2024 | 9.75 | 9.89 | 9.75 | 9.79 | 9.79 | 1,181,400 |
| 07 Feb 2024 | 9.88 | 9.90 | 9.74 | 9.77 | 9.77 | 519,400 |
| 06 Feb 2024 | 9.73 | 9.86 | 9.70 | 9.86 | 9.86 | 415,600 |
| 05 Feb 2024 | 9.67 | 9.76 | 9.52 | 9.74 | 9.74 | 695,100 |
| 02 Feb 2024 | 9.63 | 9.83 | 9.60 | 9.78 | 9.78 | 515,900 |
| 01 Feb 2024 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 681,600 |
| 31 Jan 2024 | 9.64 | 9.80 | 9.43 | 9.45 | 9.45 | 804,400 |
| 30 Jan 2024 | 9.66 | 9.72 | 9.60 | 9.65 | 9.65 | 497,400 |
| 29 Jan 2024 | 9.54 | 9.70 | 9.41 | 9.70 | 9.70 | 865,300 |
| 26 Jan 2024 | 9.78 | 9.81 | 9.53 | 9.54 | 9.54 | 761,800 |
| 25 Jan 2024 | 9.47 | 9.72 | 9.45 | 9.71 | 9.71 | 1,032,200 |
| 24 Jan 2024 | 9.66 | 9.70 | 9.24 | 9.33 | 9.33 | 803,900 |
| 23 Jan 2024 | 9.70 | 9.71 | 9.51 | 9.56 | 9.56 | 469,400 |
| 22 Jan 2024 | 9.63 | 9.73 | 9.56 | 9.64 | 9.64 | 703,900 |
| 19 Jan 2024 | 9.47 | 9.51 | 9.33 | 9.50 | 9.50 | 939,500 |
| 18 Jan 2024 | 9.52 | 9.52 | 9.37 | 9.45 | 9.45 | 764,100 |
| 17 Jan 2024 | 9.40 | 9.52 | 9.36 | 9.46 | 9.46 | 941,300 |
| 16 Jan 2024 | 9.62 | 9.69 | 9.46 | 9.60 | 9.60 | 1,067,000 |
| 12 Jan 2024 | 10.06 | 10.10 | 9.66 | 9.71 | 9.71 | 1,073,100 |
| 11 Jan 2024 | 9.97 | 9.97 | 9.77 | 9.90 | 9.90 | 847,400 |
| 10 Jan 2024 | 9.95 | 10.04 | 9.82 | 9.99 | 9.99 | 847,300 |
| 09 Jan 2024 | 9.97 | 10.10 | 9.95 | 10.00 | 10.00 | 853,800 |
| 08 Jan 2024 | 10.08 | 10.21 | 10.03 | 10.15 | 10.15 | 660,900 |
| 05 Jan 2024 | 9.95 | 10.19 | 9.90 | 10.04 | 10.04 | 791,000 |
| 04 Jan 2024 | 10.12 | 10.23 | 10.00 | 10.01 | 10.01 | 719,300 |
| 03 Jan 2024 | 10.15 | 10.18 | 10.02 | 10.04 | 10.04 | 803,100 |
| 02 Jan 2024 | 10.14 | 10.38 | 10.08 | 10.19 | 10.19 | 824,200 |
| 29 Dec 2023 | 10.35 | 10.39 | 10.22 | 10.25 | 10.25 | 709,400 |
| 28 Dec 2023 | 10.11 | 10.52 | 10.03 | 10.42 | 10.42 | 545,900 |
| 27 Dec 2023 | 10.45 | 10.52 | 10.35 | 10.49 | 10.49 | 639,500 |
| 26 Dec 2023 | 10.45 | 10.49 | 10.36 | 10.45 | 10.45 | 473,800 |
| 22 Dec 2023 | 10.35 | 10.43 | 10.27 | 10.38 | 10.38 | 738,000 |
| 21 Dec 2023 | 10.26 | 10.32 | 10.16 | 10.32 | 10.32 | 955,400 |
| 20 Dec 2023 | 10.32 | 10.44 | 10.15 | 10.16 | 10.16 | 1,497,300 |
| 19 Dec 2023 | 10.30 | 10.41 | 10.24 | 10.28 | 10.28 | 1,828,500 |
| 18 Dec 2023 | 10.14 | 10.25 | 10.06 | 10.24 | 10.24 | 1,400,900 |
| 15 Dec 2023 | 10.00 | 10.18 | 9.95 | 10.12 | 10.12 | 2,386,200 |
| 14 Dec 2023 | 10.13 | 10.15 | 9.94 | 10.08 | 10.08 | 2,077,200 |
| 13 Dec 2023 | 9.73 | 10.05 | 9.60 | 10.02 | 10.02 | 1,917,500 |
| 12 Dec 2023 | 9.68 | 9.87 | 9.66 | 9.72 | 9.72 | 1,031,500 |
| 11 Dec 2023 | 9.44 | 9.63 | 9.32 | 9.60 | 9.60 | 957,400 |
| 08 Dec 2023 | 9.24 | 9.51 | 9.15 | 9.39 | 9.39 | 1,359,100 |
| 07 Dec 2023 | 9.15 | 9.40 | 9.09 | 9.31 | 9.31 | 1,032,000 |
| 06 Dec 2023 | 9.25 | 9.30 | 9.07 | 9.10 | 9.10 | 698,700 |
| 05 Dec 2023 | 9.04 | 9.23 | 9.01 | 9.16 | 9.16 | 816,500 |
| 04 Dec 2023 | 8.89 | 9.11 | 8.89 | 9.11 | 9.11 | 873,500 |
| 01 Dec 2023 | 8.90 | 9.00 | 8.79 | 8.89 | 8.89 | 963,200 |
| 30 Nov 2023 | 8.92 | 9.00 | 8.73 | 8.93 | 8.93 | 1,579,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.