Mercury Systems Inc (MRCY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
271.877 |
0,41%
|
104,00
|
101,565
|
106,53
|
103,80
|
| 24/07/2026 |
239.127 |
-2,97%
|
109,00
|
102,98
|
109,00
|
103,27
|
| 23/07/2026 |
431.750 |
7,61%
|
98,35
|
98,00
|
107,20
|
106,34
|
| 22/07/2026 |
204.619 |
0,31%
|
97,98
|
97,27
|
100,67
|
98,92
|
| 21/07/2026 |
495.422 |
3,93%
|
95,30
|
94,51
|
99,925
|
98,64
|
| 20/07/2026 |
355.947 |
-1,50%
|
96,00
|
94,64
|
98,13
|
94,73
|
| 17/07/2026 |
476.187 |
0,25%
|
96,15
|
92,34
|
99,16
|
96,08
|
| 16/07/2026 |
337.292 |
-6,70%
|
102,24
|
95,67
|
102,24
|
96,00
|
| 15/07/2026 |
375.387 |
2,64%
|
103,00
|
100,00
|
105,025
|
102,97
|
| 14/07/2026 |
424.013 |
2,10%
|
99,98
|
99,24
|
105,565
|
100,32
|
| 13/07/2026 |
416.804 |
-9,02%
|
107,35
|
96,50
|
107,35
|
98,26
|
| 10/07/2026 |
270.193 |
-5,49%
|
114,25
|
107,86
|
115,00
|
107,98
|
| 09/07/2026 |
202.439 |
1,65%
|
112,00
|
112,00
|
115,54
|
114,25
|
| 08/07/2026 |
278.738 |
-2,92%
|
113,20
|
109,59
|
115,2499
|
112,41
|
| 07/07/2026 |
335.628 |
-5,92%
|
122,60
|
114,34
|
123,305
|
115,83
|
| 06/07/2026 |
274.355 |
-2,48%
|
127,00
|
121,755
|
128,45
|
123,07
|
| 02/07/2026 |
325.401 |
2,53%
|
125,51
|
122,6752
|
128,46
|
126,21
|
| 01/07/2026 |
434.803 |
0,68%
|
121,7848
|
121,35
|
127,8299
|
123,05
|
| 30/06/2026 |
509.652 |
10,99%
|
110,65
|
110,00
|
122,64
|
122,33
|
| 29/06/2026 |
370.925 |
0,74%
|
110,00
|
107,25
|
111,9899
|
110,22
|
| 26/06/2026 |
551.445 |
3,73%
|
104,00
|
102,93
|
110,53
|
109,38
|
| 25/06/2026 |
326.811 |
0,53%
|
107,10
|
104,00
|
108,85
|
105,57
|
| 24/06/2026 |
309.016 |
-5,33%
|
112,55
|
104,53
|
112,55
|
105,00
|
| 23/06/2026 |
228.563 |
-0,71%
|
109,01
|
109,01
|
113,86
|
110,87
|
| 18/06/2026 |
543.693 |
-1,38%
|
122,98
|
111,76
|
122,98
|
111,76
|
| 17/06/2026 |
372.384 |
2,55%
|
112,80
|
109,16
|
116,176
|
115,50
|
| 16/06/2026 |
304.059 |
-3,14%
|
115,62
|
111,7124
|
116,56
|
112,44
|
| 15/06/2026 |
443.119 |
-3,61%
|
122,49
|
115,65
|
123,92
|
115,93
|
| 12/06/2026 |
327.466 |
0,82%
|
120,10
|
115,07
|
121,39
|
120,30
|
| 11/06/2026 |
428.222 |
11,61%
|
109,2117
|
108,76
|
119,8717
|
119,32
|
| 10/06/2026 |
263.977 |
-1,74%
|
108,03
|
106,00
|
111,2399
|
106,81
|
| 09/06/2026 |
399.971 |
-1,88%
|
113,23
|
102,41
|
114,54
|
108,82
|
| 08/06/2026 |
315.403 |
-0,30%
|
112,92
|
109,2801
|
115,15
|
110,94
|
| 05/06/2026 |
619.194 |
-5,67%
|
118,44
|
108,45
|
118,44
|
111,27
|
| 04/06/2026 |
482.298 |
5,52%
|
113,82
|
108,972
|
118,56
|
117,82
|
| 03/06/2026 |
976.658 |
-1,14%
|
110,92
|
108,23
|
113,345
|
111,59
|
| 02/06/2026 |
440.147 |
1,42%
|
111,00
|
110,02
|
114,98
|
112,87
|
| 01/06/2026 |
489.267 |
-0,38%
|
111,72
|
107,64
|
112,89
|
111,28
|
| 29/05/2026 |
710.756 |
3,15%
|
109,00
|
106,0001
|
113,465
|
111,70
|
| 28/05/2026 |
540.134 |
11,33%
|
97,51
|
96,62
|
108,3975
|
108,11
|
| 27/05/2026 |
264.375 |
-2,23%
|
100,57
|
96,82
|
100,88
|
97,11
|
| 26/05/2026 |
418.626 |
0,78%
|
99,075
|
97,91
|
101,69
|
99,32
|
| 22/05/2026 |
214.530 |
2,24%
|
96,41
|
96,06
|
98,715
|
98,55
|
| 21/05/2026 |
294.133 |
1,64%
|
95,4597
|
91,9154
|
96,65
|
96,36
|
| 20/05/2026 |
286.719 |
2,17%
|
93,14
|
92,9452
|
96,186
|
94,81
|
| 19/05/2026 |
264.129 |
-0,66%
|
93,07
|
90,0012
|
94,67
|
92,80
|
| 18/05/2026 |
258.820 |
1,48%
|
92,35
|
90,53
|
93,80
|
93,39
|
| 15/05/2026 |
152.281 |
-2,81%
|
93,50
|
90,805
|
94,00
|
92,03
|
| 14/05/2026 |
205.140 |
2,21%
|
92,57
|
91,15
|
94,655
|
94,545
|
| 13/05/2026 |
253.831 |
0,20%
|
91,882
|
88,12
|
92,64
|
92,50
|
| 12/05/2026 |
250.021 |
0,38%
|
91,06
|
87,93
|
92,37
|
92,32
|
| 11/05/2026 |
316.390 |
1,78%
|
90,34
|
89,12
|
92,805
|
91,95
|
| 08/05/2026 |
304.106 |
2,54%
|
89,82
|
88,775
|
91,97
|
90,34
|
| 07/05/2026 |
563.821 |
-3,90%
|
89,82
|
86,39
|
93,04
|
88,06
|
| 06/05/2026 |
956.346 |
10,49%
|
84,93
|
79,8032
|
91,92
|
91,66
|
| 05/05/2026 |
655.667 |
9,45%
|
81,04
|
78,68
|
85,95
|
82,96
|
| 04/05/2026 |
232.350 |
-0,06%
|
78,50
|
77,64
|
79,965
|
78,53
|
| 01/05/2026 |
259.842 |
-0,46%
|
80,48
|
76,9101
|
80,48
|
78,55
|
| 30/04/2026 |
197.532 |
5,66%
|
74,75
|
74,75
|
79,30
|
78,91
|
| 29/04/2026 |
303.942 |
-2,37%
|
76,56
|
73,47
|
77,42
|
74,75
|
| 28/04/2026 |
285.079 |
-0,69%
|
77,55
|
74,735
|
77,765
|
76,53
|
| 27/04/2026 |
13.970 |
0,51%
|
78,36
|
77,06
|
80,19
|
77,06
|
| 24/04/2026 |
278.216 |
-1,17%
|
79,22
|
75,55
|
79,22
|
77,99
|
| 23/04/2026 |
574.785 |
-4,48%
|
81,99
|
76,5745
|
83,24
|
78,91
|
| 22/04/2026 |
237.868 |
-0,90%
|
84,50
|
81,55
|
85,61
|
82,61
|
| 21/04/2026 |
305.030 |
-0,90%
|
85,00
|
82,77
|
85,92
|
83,36
|
| 20/04/2026 |
199.320 |
0,08%
|
84,21
|
82,3601
|
85,05
|
84,12
|
| 17/04/2026 |
414.243 |
-0,64%
|
86,16
|
83,56
|
88,055
|
84,05
|
| 16/04/2026 |
262.882 |
-0,73%
|
85,12
|
83,40
|
86,00
|
84,91
|
| 15/04/2026 |
257.065 |
1,69%
|
84,64
|
83,30
|
85,73
|
85,51
|
| 14/04/2026 |
321.877 |
1,90%
|
82,75
|
82,70
|
84,5099
|
84,09
|
| 13/04/2026 |
235.736 |
3,67%
|
79,59
|
79,09
|
82,8699
|
82,52
|
| 10/04/2026 |
280.448 |
0,47%
|
78,93
|
78,245
|
80,70
|
79,60
|
| 09/04/2026 |
207.827 |
-1,92%
|
80,01
|
79,11
|
81,8363
|
79,23
|
| 08/04/2026 |
334.514 |
4,23%
|
79,28
|
79,125
|
82,765
|
80,81
|
| 07/04/2026 |
356.528 |
2,34%
|
76,05
|
74,21
|
77,77
|
77,53
|
| 06/04/2026 |
229.428 |
2,07%
|
74,50
|
74,3601
|
76,61
|
75,755
|
| 02/04/2026 |
233.732 |
-0,71%
|
74,00
|
71,40
|
75,97
|
74,22
|
| 01/04/2026 |
326.529 |
2,52%
|
73,64
|
73,64
|
75,8099
|
74,75
|
| 31/03/2026 |
278.989 |
4,56%
|
70,80
|
69,63
|
75,00
|
72,91
|
| 30/03/2026 |
440.786 |
-2,16%
|
72,40
|
69,06
|
72,58
|
69,86
|
| 27/03/2026 |
325.213 |
-6,27%
|
74,64
|
70,52
|
76,2099
|
71,40
|
| 26/03/2026 |
532.661 |
-3,19%
|
77,71
|
75,91
|
78,93
|
76,16
|
| 25/03/2026 |
517.527 |
5,67%
|
75,10
|
75,10
|
79,285
|
78,71
|
| 24/03/2026 |
331.324 |
-4,88%
|
78,00
|
74,04
|
78,00
|
74,49
|
| 23/03/2026 |
203.126 |
1,38%
|
76,92
|
76,92
|
81,26
|
78,29
|
| 20/03/2026 |
452.679 |
-0,45%
|
78,00
|
75,1001
|
78,735
|
77,26
|
| 19/03/2026 |
578.831 |
-1,47%
|
78,80
|
74,915
|
79,339
|
77,81
|
| 18/03/2026 |
260.843 |
-2,99%
|
81,25
|
78,79
|
82,70
|
78,97
|
| 17/03/2026 |
355.613 |
0,79%
|
82,29
|
79,93
|
83,24
|
81,35
|
| 16/03/2026 |
426.515 |
3,26%
|
78,55
|
78,55
|
83,3288
|
80,71
|
| 13/03/2026 |
874.168 |
-4,03%
|
81,44
|
77,92
|
83,37
|
78,16
|
| 12/03/2026 |
468.627 |
-5,30%
|
86,00
|
81,44
|
86,00
|
81,44
|
| 11/03/2026 |
216.843 |
-1,00%
|
85,37
|
84,4701
|
88,60
|
86,00
|
| 10/03/2026 |
336.097 |
-2,79%
|
88,61
|
85,4201
|
90,95
|
86,87
|
| 09/03/2026 |
211.011 |
3,38%
|
84,97
|
84,94
|
89,53
|
89,36
|
| 06/03/2026 |
276.292 |
1,79%
|
85,09
|
81,41
|
88,72
|
86,42
|
| 05/03/2026 |
285.311 |
-4,71%
|
88,50
|
83,51
|
88,695
|
84,96
|
| 04/03/2026 |
320.845 |
-0,28%
|
90,01
|
89,01
|
91,91
|
89,18
|
| 03/03/2026 |
629.907 |
-1,74%
|
90,79
|
86,25
|
91,3369
|
89,43
|
