NYSE:MIR | Historical Stock Price | Mirion Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.42$7.66$10.82$15.28$21.58$30.482020-08-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.90$10.90884,900——
2020-12-30$10.87$10.87928,700——
2020-12-29$10.85$10.851,686,700——
2020-12-28$11.08$11.082,562,300——
2020-12-24$10.85$10.852,015,500——
2020-12-23$10.74$10.741,156,200——
2020-12-22$10.71$10.711,053,300——
2020-12-21$10.50$10.50475,800——
2020-12-18$10.49$10.49213,300——
2020-12-17$10.50$10.50415,900——
2020-12-16$10.45$10.451,835,800——
2020-12-15$10.45$10.45831,400——
2020-12-14$10.50$10.50589,000——
2020-12-11$10.71$10.71893,000——
2020-12-10$10.60$10.60606,700——
2020-12-09$10.55$10.55422,700——
2020-12-08$10.57$10.571,364,100——
2020-12-07$10.43$10.431,507,200——
2020-12-04$10.40$10.40125,400——
2020-12-03$10.38$10.38536,300——
2020-12-02$10.43$10.43214,600——
2020-12-01$10.45$10.45630,400——
2020-11-30$10.45$10.45578,700——
2020-11-27$10.37$10.37404,200——
2020-11-25$10.21$10.21399,800——
2020-11-24$10.16$10.16356,500——
2020-11-23$10.16$10.16340,500——
2020-11-20$10.21$10.2129,000——
2020-11-19$10.14$10.1451,700——
2020-11-18$10.06$10.0621,300——
2020-11-17$10.05$10.0545,900——
2020-11-16$10.09$10.0920,300——
2020-11-13$10.08$10.0890,100——
2020-11-12$10.08$10.0845,300——
2020-11-11$10.08$10.0826,100——
2020-11-10$10.02$10.0267,800——
2020-11-09$10.00$10.0072,400——
2020-11-06$10.00$10.0026,300——
2020-11-05$10.03$10.0317,300——
2020-11-04$9.98$9.9820,200——
2020-11-03$9.95$9.9541,300——
2020-11-02$9.92$9.92155,800——
2020-10-30$9.95$9.9535,100——
2020-10-29$9.92$9.9254,200——
2020-10-28$9.89$9.891,465,500——
2020-10-27$10.00$10.00155,800——
2020-10-26$10.07$10.0759,300——
2020-10-23$10.15$10.15129,700——
2020-10-22$10.22$10.2243,300——
2020-10-21$10.25$10.2517,500——
2020-10-20$10.26$10.26341,100——
2020-10-19$10.27$10.2744,900——
2020-10-16$10.30$10.3024,900——
2020-10-15$10.30$10.3021,200——
2020-10-14$10.30$10.3073,300——
2020-10-13$10.29$10.2985,000——
2020-10-12$10.30$10.3079,100——
2020-10-09$10.27$10.271,446,700——
2020-10-08$10.33$10.33151,800——
2020-10-07$10.35$10.3581,400——
2020-10-06$10.38$10.3894,300——
2020-10-05$10.47$10.4793,800——
2020-10-02$10.52$10.52136,300——
2020-10-01$10.62$10.62173,200——
2020-09-30$10.76$10.76105,000——
2020-09-29$10.85$10.85415,400——
2020-09-28$10.62$10.6219,200——
2020-09-25$10.60$10.60190,800——
2020-09-24$10.69$10.69286,100——
2020-09-23$10.65$10.6568,500——
2020-09-22$10.65$10.6569,800——
2020-09-21$10.70$10.70571,300——
2020-09-18$11.03$11.0384,400——
2020-09-17$10.44$10.4456,900——
2020-09-16$10.50$10.5054,200——
2020-09-15$10.53$10.53353,000——
2020-09-14$10.38$10.3865,000——
2020-09-11$10.39$10.39116,100——
2020-09-10$10.32$10.3259,900——
2020-09-09$10.40$10.40350,400——
2020-09-08$10.42$10.42321,300——
2020-09-04$10.34$10.34139,800——
2020-09-03$10.32$10.32282,800——
2020-09-02$10.27$10.27443,800——
2020-09-01$10.11$10.11281,200——
2020-08-31$10.00$10.007,500——
2020-08-28$10.00$10.00597,800——
2020-08-27$9.96$9.969,200——
2020-08-26$9.97$9.974,600——
2020-08-25$10.01$10.01257,700——
2020-08-24$9.97$9.9750,600——
2020-08-21$9.98$9.98192,600——
2020-08-20$9.95$9.95157,800——