Mirion Technologies Inc (MIR) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	15.56	15.80	15.12	15.15	-2.51%	2,672,500
2026-10-15	15.68	15.77	15.10	15.54	-2.26%	4,596,900
2026-10-14	16.09	16.24	15.56	15.90	-3.17%	4,835,700
2026-10-13	16.18	16.55	15.61	16.42	+1.05%	3,207,400
2026-10-12	16.57	16.68	16.23	16.25	-2.23%	4,070,100
2026-10-09	16.45	16.80	15.99	16.62	+2.47%	6,986,500
2026-10-08	16.20	16.27	15.87	16.22	-1.40%	5,826,900
2026-10-07	16.13	16.78	15.76	16.45	+1.11%	5,764,200
2026-10-06	15.18	16.45	15.18	16.27	+9.05%	5,580,700
2026-10-05	14.55	15.05	14.28	14.92	+2.19%	4,428,000
2026-10-02	14.58	14.84	14.37	14.60	+1.74%	3,290,300
2026-10-01	14.26	14.65	14.04	14.35	+1.63%	3,723,600
2026-09-30	14.31	14.61	14.08	14.12	-1.53%	3,093,500
2026-09-29	14.61	14.75	14.18	14.34	-0.07%	3,885,800
2026-09-28	15.46	15.47	14.32	14.35	-7.95%	5,380,000
2026-09-25	15.78	15.85	15.49	15.59	-0.70%	1,934,000
2026-09-24	16.22	16.39	15.69	15.70	-4.15%	4,054,500
2026-09-23	16.24	16.43	16.14	16.38	-0.67%	3,203,400
2026-09-22	16.29	16.68	16.05	16.49	+1.73%	3,302,200
2026-09-21	16.00	16.48	15.87	16.21	+2.86%	4,382,900
2026-09-18	16.28	16.50	15.66	15.76	-2.96%	7,503,400
2026-09-17	16.18	16.31	15.59	16.24	+2.53%	3,665,300
2026-09-16	16.45	16.50	15.62	15.84	+1.08%	3,223,100
2026-09-15	15.34	15.92	15.27	15.67	+1.89%	3,361,500
2026-09-14	15.60	15.87	15.38	15.38	-3.75%	2,693,300
2026-09-11	15.84	16.32	15.84	15.98	+0.88%	2,604,800
2026-09-10	16.37	16.58	15.79	15.84	-4.69%	3,552,900
2026-09-09	16.62	17.05	16.46	16.62	-1.77%	2,722,800
2026-09-08	17.07	17.32	16.84	16.92	-0.06%	3,056,600
2026-09-04	16.60	17.07	16.54	16.93	+1.01%	4,748,200
2026-09-03	16.30	17.18	16.29	16.76	+7.64%	5,538,400
2026-09-02	15.42	15.77	15.21	15.57	+0.39%	3,416,400
2026-09-01	15.26	15.73	14.96	15.51	+2.92%	5,413,900
2026-08-31	14.26	15.16	14.23	15.07	+4.65%	4,863,900
2026-08-28	14.86	14.98	14.35	14.40	-3.03%	2,495,100
2026-08-27	15.01	15.14	14.76	14.85	-0.34%	3,228,600
2026-08-26	14.71	15.01	14.66	14.90	+1.29%	2,297,000
2026-08-25	14.89	15.13	14.54	14.71	+0.20%	3,053,491
2026-08-24	14.76	14.91	14.59	14.68	-0.94%	2,712,103
2026-08-21	15.42	15.76	14.75	14.82	-2.69%	4,055,300
2026-08-20	15.39	15.67	15.14	15.23	-2.37%	2,642,200
2026-08-19	15.34	15.74	15.24	15.60	+1.76%	2,840,200
2026-08-18	15.60	15.80	15.17	15.33	-2.60%	4,095,200
2026-08-17	15.76	15.91	15.46	15.74	-0.94%	3,726,600
2026-08-14	15.54	16.08	15.47	15.89	+1.86%	2,647,500
2026-08-13	15.31	15.65	15.13	15.60	+2.56%	3,123,700
2026-08-12	15.50	15.52	15.08	15.21	-0.39%	2,799,400
2026-08-11	15.24	15.41	15.10	15.27	+1.33%	1,882,061
2026-08-10	15.48	15.60	14.90	15.07	-4.07%	4,164,582
2026-08-07	15.16	15.79	14.96	15.71	+4.59%	2,880,700
2026-08-06	15.30	15.60	14.87	15.02	-2.53%	5,088,000
2026-08-05	16.08	16.33	15.37	15.41	-4.70%	4,954,600
2026-08-04	15.99	16.39	15.64	16.17	+3.13%	4,474,100
2026-08-03	14.98	15.78	14.98	15.68	+4.67%	6,041,900
2026-07-31	15.08	15.38	14.74	14.98	+0.94%	4,817,300
2026-07-30	14.56	15.03	14.25	14.84	+1.85%	7,967,300
2026-07-29	17.48	17.65	14.11	14.57	-13.22%	10,606,000
2026-07-28	16.79	16.99	16.31	16.79	-0.36%	4,398,800
2026-07-27	16.90	17.05	16.51	16.85	+1.87%	2,347,200
2026-07-24	16.86	16.93	16.46	16.54	-2.01%	2,321,200
2026-07-23	16.35	16.94	16.35	16.88	+1.75%	3,865,500
2026-07-22	16.17	16.62	16.05	16.59	+1.97%	6,448,900
2026-07-21	16.03	16.34	15.87	16.27	+3.17%	2,971,900
2026-07-20	16.00	16.14	15.71	15.77	-1.25%	3,461,500
2026-07-17	15.64	16.27	15.57	15.97	-1.18%	3,171,600
2026-07-16	16.19	16.55	16.02	16.16	-1.04%	2,749,300
2026-07-15	16.53	16.67	15.88	16.33	+0.25%	3,071,600
2026-07-14	16.43	16.72	16.14	16.29	+0.62%	2,935,500
2026-07-13	16.80	17.08	16.18	16.19	-4.76%	4,078,300
2026-07-10	16.56	17.09	16.51	17.00	+2.47%	3,380,400
2026-07-09	16.60	16.83	16.27	16.59	+0.91%	3,593,900
2026-07-08	15.83	16.69	15.65	16.44	+2.37%	5,264,100
2026-07-07	16.66	16.67	15.84	16.06	-5.03%	3,312,500
2026-07-06	17.26	17.44	16.88	16.91	-2.70%	3,925,700
2026-07-02	18.10	18.17	16.91	17.38	-2.96%	2,511,000
2026-07-01	17.89	18.47	17.66	17.91	-0.11%	3,357,200
2026-06-30	17.52	18.17	17.40	17.93	+2.69%	3,896,300
2026-06-29	18.55	18.56	17.40	17.46	-5.37%	4,470,700
2026-06-26	18.29	18.65	18.20	18.45	-0.11%	8,955,100
2026-06-25	18.46	18.90	18.03	18.47	+1.43%	3,520,400
2026-06-24	18.68	18.98	18.07	18.21	-3.04%	4,457,400
2026-06-23	18.00	19.55	18.00	18.78	+1.29%	5,639,800
2026-06-22	18.50	18.75	18.30	18.54	-0.38%	4,443,100
2026-06-18	17.75	19.14	17.68	18.61	+5.44%	8,561,100
2026-06-17	17.32	18.25	17.25	17.65	+1.96%	6,217,100
2026-06-16	16.95	17.93	16.95	17.31	+3.28%	5,036,200
2026-06-15	16.77	17.38	16.64	16.76	+1.21%	2,162,300
2026-06-12	16.49	16.69	16.22	16.56	+0.91%	2,679,900
2026-06-11	15.86	16.49	15.70	16.41	+3.73%	3,437,100
2026-06-10	16.76	16.83	15.58	15.82	-6.94%	3,383,500
2026-06-09	17.39	17.61	16.43	17.00	-1.51%	2,083,500
2026-06-08	17.29	17.68	17.20	17.26	+1.05%	2,536,800
2026-06-05	17.96	18.08	16.82	17.08	-6.26%	2,600,800
2026-06-04	18.11	18.44	17.88	18.22	-0.11%	2,806,900
2026-06-03	17.91	18.65	17.91	18.24	+1.11%	4,683,600
2026-06-02	17.71	18.31	17.69	18.04	+1.29%	3,552,800
2026-06-01	18.05	18.39	17.70	17.81	-2.57%	4,425,200
2026-05-29	17.29	18.40	17.05	18.28	+6.90%	6,212,600
2026-05-28	16.86	17.20	16.43	17.10	+0.83%	5,276,200
2026-05-27	17.93	17.93	16.89	16.96	-5.78%	5,052,200
2026-05-26	18.58	18.70	17.87	18.00	-1.91%	5,053,500
2026-05-22	17.80	18.58	17.56	18.35	+4.20%	4,593,700
2026-05-21	17.94	17.99	17.33	17.61	-2.38%	6,859,700
2026-05-20	18.52	18.65	17.92	18.04	-1.80%	2,702,400
2026-05-19	17.85	18.39	17.59	18.37	+1.89%	4,414,900
2026-05-18	18.27	18.46	17.90	18.03	-0.77%	2,825,000
2026-05-15	18.54	18.65	18.09	18.17	-3.96%	3,008,500
2026-05-14	18.91	19.29	18.72	18.92	+1.50%	2,979,800
2026-05-13	18.95	18.99	18.19	18.64	-1.69%	3,604,800
2026-05-12	18.38	19.01	18.17	18.96	+2.65%	4,883,500
2026-05-11	18.81	19.20	18.39	18.47	-2.74%	4,301,300
2026-05-08	19.86	19.86	18.86	18.99	-3.85%	3,114,300
2026-05-07	20.45	20.54	19.57	19.75	-3.14%	2,305,400
2026-05-06	20.54	20.63	19.89	20.39	+1.24%	2,802,500
2026-05-05	20.46	20.79	19.99	20.14	-0.10%	2,646,700
2026-05-04	19.64	20.73	19.53	20.16	+2.70%	3,390,500
2026-05-01	19.89	19.97	18.95	19.63	-0.61%	3,860,200
2026-04-30	18.79	19.76	18.18	19.75	+5.84%	5,685,300
2026-04-29	18.31	19.00	16.84	18.66	-0.11%	9,962,800
2026-04-28	19.04	19.11	18.42	18.68	-2.96%	5,624,100
2026-04-27	19.77	19.85	18.98	19.25	-2.33%	4,805,200
2026-04-24	19.49	19.87	19.41	19.71	+1.18%	3,106,500
2026-04-23	19.30	19.54	19.07	19.48	+0.78%	1,919,400
2026-04-22	19.91	20.17	19.03	19.33	-1.68%	4,252,100
2026-04-21	19.57	19.89	19.37	19.66	+0.46%	4,119,700
2026-04-20	19.55	19.69	19.32	19.57	-0.76%	2,459,300
2026-04-17	19.68	20.22	19.61	19.72	+2.34%	3,857,300
2026-04-16	19.83	20.00	19.18	19.27	-2.48%	2,191,500
2026-04-15	19.74	19.93	19.54	19.76	+0.00%	2,761,100
2026-04-14	19.74	19.87	19.44	19.76	+2.22%	2,103,300
2026-04-13	19.04	19.49	18.89	19.33	+0.31%	3,367,800
2026-04-10	19.27	19.46	19.11	19.27	+0.84%	2,562,300
2026-04-09	20.09	20.34	19.09	19.11	-5.11%	3,422,700
2026-04-08	20.27	20.60	19.73	20.14	+5.61%	3,409,900
2026-04-07	18.80	19.13	18.67	19.07	+0.63%	3,876,500
2026-04-06	18.93	19.09	18.68	18.95	-0.26%	1,854,500
2026-04-02	17.90	19.28	17.52	19.00	+1.82%	2,947,800
2026-04-01	18.95	19.11	18.64	18.66	+0.38%	2,312,800
2026-03-31	17.70	18.64	17.60	18.59	+7.33%	4,696,900
2026-03-30	17.97	18.02	17.12	17.32	-3.19%	3,984,600
2026-03-27	18.07	18.24	17.63	17.89	-1.97%	2,418,700
2026-03-26	18.41	19.11	18.14	18.25	-2.98%	2,752,400
2026-03-25	19.65	19.90	18.28	18.81	-2.29%	3,934,900
2026-03-24	19.04	19.41	18.90	19.25	-0.36%	2,688,100
2026-03-23	18.94	19.76	18.59	19.32	+4.72%	2,986,700
2026-03-20	19.44	19.63	18.19	18.45	-6.30%	6,523,900
2026-03-19	18.98	19.98	18.88	19.69	+1.29%	2,824,000
2026-03-18	19.09	19.80	19.04	19.44	+0.93%	4,707,300
2026-03-17	18.55	19.28	18.31	19.26	+3.83%	5,573,400
2026-03-16	19.25	19.52	18.55	18.55	-0.75%	5,150,000
2026-03-13	20.33	20.48	18.61	18.69	-6.74%	8,148,100
2026-03-12	21.19	21.43	20.02	20.04	-7.27%	3,571,000
2026-03-11	21.22	21.73	21.03	21.61	+1.17%	2,266,600
2026-03-10	21.49	21.83	21.09	21.36	-0.28%	2,345,356
2026-03-09	19.99	21.49	19.54	21.42	+4.28%	5,235,455
2026-03-06	20.57	21.15	20.51	20.54	-3.70%	2,052,500
2026-03-05	21.17	21.64	20.52	21.33	-1.25%	2,846,700
2026-03-04	22.23	22.37	21.52	21.60	-1.37%	2,040,700
2026-03-03	21.50	22.16	21.39	21.90	-1.71%	2,864,700
2026-03-02	21.03	22.31	21.00	22.28	+3.10%	2,960,600
2026-02-27	21.46	21.67	21.14	21.61	-1.41%	2,725,000
2026-02-26	21.79	22.01	21.40	21.92	+2.00%	2,713,600
2026-02-25	21.46	21.67	21.13	21.49	+2.09%	2,891,600
2026-02-24	20.62	21.71	20.53	21.05	+2.68%	5,369,300
2026-02-23	21.06	21.26	20.33	20.50	-3.67%	4,282,900
2026-02-20	21.32	21.72	21.11	21.28	-0.88%	2,480,400
2026-02-19	21.15	21.74	20.90	21.47	+0.09%	4,675,300
2026-02-18	22.06	22.32	21.24	21.45	-2.46%	4,291,200
2026-02-17	22.35	22.72	21.92	21.99	-2.31%	3,172,900
2026-02-13	21.40	22.55	21.01	22.51	+4.80%	5,218,300
2026-02-12	21.26	22.39	21.07	21.48	+2.04%	7,006,500
2026-02-11	24.30	24.30	20.84	21.05	-10.20%	9,698,000
2026-02-10	24.09	24.10	23.44	23.44	-2.70%	3,502,300
2026-02-09	24.07	24.74	23.97	24.09	+0.08%	2,304,400
2026-02-06	23.67	24.23	22.91	24.07	+3.71%	3,550,100
2026-02-05	23.71	24.09	23.02	23.21	-3.53%	2,513,300
2026-02-04	25.38	25.59	23.50	24.06	-5.39%	3,731,400
2026-02-03	25.22	25.78	24.57	25.43	+2.01%	4,163,500
2026-02-02	24.70	25.39	24.46	24.93	+0.36%	3,611,200
2026-01-30	24.73	25.49	24.52	24.84	-1.78%	4,829,200
2026-01-29	25.57	25.64	24.81	25.29	-0.35%	1,961,200
2026-01-28	25.76	25.94	25.06	25.38	+0.04%	2,186,000
2026-01-27	25.66	25.86	25.32	25.37	-0.47%	1,258,300
2026-01-26	25.60	25.96	25.25	25.49	-0.08%	1,268,200
2026-01-23	26.43	26.50	25.26	25.51	-4.42%	1,610,700
2026-01-22	27.39	27.49	26.34	26.69	-0.34%	1,272,400
2026-01-21	26.63	27.07	25.73	26.78	+1.98%	1,985,800
2026-01-20	26.39	27.17	26.11	26.26	-2.49%	1,907,500
2026-01-16	26.83	27.20	26.50	26.93	-0.26%	1,755,000
2026-01-15	26.86	27.40	26.57	27.00	+2.86%	2,242,600
2026-01-14	26.53	26.89	26.01	26.25	-1.65%	2,814,100
2026-01-13	26.71	27.20	26.22	26.69	+0.57%	2,377,500
2026-01-12	25.71	26.62	25.68	26.54	+2.19%	1,902,200
2026-01-09	25.25	27.10	25.25	25.97	+7.05%	6,132,600
2026-01-08	24.26	24.50	23.89	24.26	-0.57%	1,525,700
2026-01-07	25.22	25.35	24.30	24.40	-3.17%	1,711,600
2026-01-06	24.58	25.27	23.95	25.20	+2.23%	2,972,900
2026-01-05	24.21	24.87	23.80	24.65	+3.44%	2,557,900
2026-01-02	23.70	23.90	23.39	23.83	+1.75%	2,121,800
2025-12-31	23.78	23.91	23.29	23.42	-1.18%	1,939,100
2025-12-30	23.83	24.09	23.62	23.70	-0.29%	1,187,400
2025-12-29	23.50	24.00	23.50	23.77	+0.08%	1,374,100
2025-12-26	24.02	24.14	23.71	23.75	-0.92%	1,033,200
2025-12-24	23.75	24.06	23.57	23.97	+0.38%	763,100
2025-12-23	23.62	24.06	23.51	23.88	+0.29%	1,755,500
2025-12-22	23.89	23.91	23.43	23.81	+1.10%	1,522,300
2025-12-19	23.22	23.82	23.20	23.55	+1.42%	4,006,400
2025-12-18	23.56	23.68	23.03	23.22	+1.04%	1,827,300
2025-12-17	24.30	24.40	22.89	22.98	-4.84%	3,164,200
2025-12-16	24.40	24.64	23.84	24.15	-0.70%	2,188,600
2025-12-15	24.89	24.89	24.29	24.32	-1.42%	2,047,900
2025-12-12	26.14	26.24	24.48	24.67	-6.16%	2,727,700
2025-12-11	25.13	26.36	24.77	26.29	+4.28%	2,569,800
2025-12-10	25.01	25.60	24.52	25.21	+0.04%	2,898,700
2025-12-09	25.10	25.77	25.10	25.20	-0.36%	2,741,934
2025-12-08	25.62	25.77	24.82	25.29	+1.08%	2,766,059
2025-12-05	25.65	25.68	24.75	25.02	-1.88%	2,662,300
2025-12-04	24.97	25.75	24.97	25.50	+1.51%	2,837,400
2025-12-03	24.83	25.45	24.50	25.12	+1.21%	5,351,900
2025-12-02	25.51	26.03	24.72	24.82	-1.35%	2,669,400
2025-12-01	25.38	25.70	24.81	25.16	-3.31%	2,898,100
2025-11-28	26.04	26.29	25.64	26.02	+0.66%	946,000
2025-11-26	25.51	26.28	25.47	25.85	+1.69%	3,963,100
2025-11-25	25.30	25.78	24.83	25.42	+1.97%	3,559,700
2025-11-24	23.89	24.99	23.89	24.93	+4.75%	3,956,800
2025-11-21	22.69	24.27	22.48	23.80	+5.45%	5,388,100
2025-11-20	24.88	25.07	22.48	22.57	-6.08%	4,035,800
2025-11-19	23.99	24.61	23.11	24.03	+0.71%	4,380,500
2025-11-18	24.15	24.54	23.60	23.86	-2.17%	3,101,400
2025-11-17	24.66	25.30	23.96	24.39	-2.09%	3,023,400
2025-11-14	23.13	25.34	23.00	24.91	+3.71%	4,597,200
2025-11-13	26.83	27.11	24.01	24.02	-12.18%	6,074,800
2025-11-12	27.06	28.00	26.80	27.35	+1.94%	4,053,500
2025-11-11	27.05	27.11	26.52	26.83	-1.14%	2,625,300
2025-11-10	28.15	28.28	27.09	27.14	-1.13%	2,946,300
2025-11-07	27.27	27.46	26.39	27.45	-0.36%	3,814,100
2025-11-06	28.70	28.71	27.29	27.55	-3.50%	4,299,200
2025-11-05	28.31	28.81	27.85	28.55	+2.62%	2,959,500
2025-11-04	28.50	28.76	27.77	27.82	-5.41%	3,932,400
2025-11-03	29.56	29.76	29.01	29.41	+0.14%	4,592,800
2025-10-31	29.37	29.83	28.75	29.37	+1.17%	6,003,100
2025-10-30	29.70	30.28	28.86	29.03	-2.42%	5,582,000
2025-10-29	25.16	30.21	24.27	29.75	+18.10%	12,669,700
2025-10-28	26.00	26.12	24.74	25.19	+2.65%	5,966,200
2025-10-27	25.33	25.39	24.29	24.54	-1.05%	3,911,600
2025-10-24	24.56	24.98	24.36	24.80	+3.16%	2,511,400
2025-10-23	23.48	24.09	23.45	24.04	+2.82%	3,214,400
2025-10-22	24.00	24.19	22.80	23.38	-2.91%	3,682,500
2025-10-21	24.75	25.11	24.02	24.08	-3.41%	3,154,100
2025-10-20	24.54	25.05	24.30	24.93	+3.14%	3,061,300

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Oct (+27.14%). Pire mois : Nov (-11.53%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-1.07%
Févr-6.88%
Mars-9.98%
Avr+7.90%
Mai+7.20%
Juin+6.20%
Juil-3.75%
Août-0.33%
Sept+1.95%
Oct+27.14%
Nov-11.53%
Déc-6.92%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Mirion Technologies Inc (MIR) ?

15.15 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de MIR ?

Plus haut à 30.28 et plus bas à 14.04 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Mirion Technologies Inc ?

Historiquement, le mois le plus fort de MIR a été Oct (moyenne +27.14%) et le plus faible Nov (moyenne -11.53%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.