Mercury Systems Inc (MRCY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
225.128 |
0,39%
|
86,6403
|
85,115
|
87,505
|
85,61
|
| 18/09/2026 |
351.533 |
-1,04%
|
93,00
|
84,365
|
93,00
|
85,28
|
| 17/09/2026 |
345.166 |
-1,38%
|
88,82
|
85,4475
|
90,06
|
86,18
|
| 16/09/2026 |
373.634 |
0,31%
|
88,93
|
85,18
|
88,93
|
87,25
|
| 15/09/2026 |
722.284 |
7,38%
|
81,52
|
80,616
|
87,605
|
87,01
|
| 14/09/2026 |
399.691 |
0,52%
|
79,00
|
78,00
|
82,575
|
81,03
|
| 11/09/2026 |
299.946 |
0,22%
|
81,6398
|
79,98
|
82,775
|
80,61
|
| 10/09/2026 |
266.927 |
-0,41%
|
80,00
|
79,58
|
82,00
|
80,43
|
| 09/09/2026 |
513.945 |
-3,24%
|
83,42
|
79,795
|
84,00
|
80,76
|
| 08/09/2026 |
483.770 |
1,23%
|
82,00
|
81,21
|
85,77
|
83,46
|
| 04/09/2026 |
389.382 |
-2,67%
|
84,80
|
81,71
|
85,62
|
82,42
|
| 03/09/2026 |
448.194 |
2,55%
|
83,055
|
81,365
|
85,35
|
84,71
|
| 02/09/2026 |
360.455 |
-0,20%
|
82,52
|
80,955
|
82,80
|
82,57
|
| 01/09/2026 |
334.309 |
-5,19%
|
86,98
|
82,58
|
88,46
|
82,80
|
| 31/08/2026 |
266.959 |
-1,25%
|
87,88
|
86,16
|
89,02
|
87,33
|
| 28/08/2026 |
408.508 |
-2,08%
|
90,26
|
87,97
|
90,62
|
88,54
|
| 27/08/2026 |
254.718 |
0,78%
|
90,50
|
88,83
|
91,00
|
90,47
|
| 26/08/2026 |
324.102 |
2,22%
|
87,13
|
87,00
|
90,28
|
89,76
|
| 25/08/2026 |
724.265 |
-2,07%
|
90,99
|
86,26
|
91,625
|
87,74
|
| 24/08/2026 |
833.805 |
-1,98%
|
90,98
|
88,835
|
92,77
|
89,59
|
| 21/08/2026 |
569.918 |
-3,09%
|
95,40
|
91,31
|
96,03
|
91,36
|
| 20/08/2026 |
700.880 |
-6,92%
|
100,73
|
92,82
|
101,18
|
94,23
|
| 19/08/2026 |
994.030 |
-3,67%
|
95,92
|
95,90
|
108,035
|
101,25
|
| 18/08/2026 |
1.171.801 |
-6,67%
|
106,2966
|
104,1495
|
113,045
|
105,00
|
| 17/08/2026 |
823.052 |
2,02%
|
111,35
|
108,31
|
115,38
|
113,36
|
| 14/08/2026 |
182.840 |
1,19%
|
110,40
|
108,22
|
112,25
|
111,12
|
| 13/08/2026 |
292.449 |
-1,66%
|
112,76
|
108,12
|
113,07
|
109,79
|
| 12/08/2026 |
200.405 |
2,38%
|
112,13
|
109,16
|
112,6708
|
111,64
|
| 11/08/2026 |
205.688 |
0,43%
|
109,28
|
106,80
|
109,97
|
109,15
|
| 10/08/2026 |
257.944 |
0,11%
|
108,08
|
107,70
|
111,34
|
108,64
|
| 07/08/2026 |
174.387 |
-0,04%
|
109,50
|
106,175
|
111,30
|
108,64
|
| 06/08/2026 |
213.668 |
1,27%
|
108,50
|
106,06
|
112,4799
|
108,83
|
| 05/08/2026 |
336.170 |
-4,55%
|
112,9752
|
107,44
|
116,49
|
107,44
|
| 04/08/2026 |
401.984 |
6,60%
|
109,00
|
108,995
|
113,58
|
112,80
|
| 03/08/2026 |
397.954 |
8,95%
|
97,11
|
97,11
|
106,66
|
105,79
|
| 31/07/2026 |
156.244 |
1,08%
|
91,00
|
96,21
|
98,115
|
97,10
|
| 30/07/2026 |
244.168 |
6,42%
|
95,00
|
90,01
|
96,805
|
95,97
|
| 29/07/2026 |
379.759 |
-9,31%
|
99,70
|
90,00
|
100,395
|
90,17
|
| 28/07/2026 |
284.307 |
-4,19%
|
101,2271
|
97,80
|
103,68
|
99,38
|
| 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
|
