Mercury Systems Inc (MRCY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/03/2026 |
627.340 |
2,21%
|
89,03
|
89,03
|
96,9999
|
91,01
|
| 27/02/2026 |
147.925 |
-0,56%
|
89,58
|
86,775
|
89,58
|
89,03
|
| 26/02/2026 |
337.289 |
0,31%
|
88,00
|
86,70
|
90,63
|
89,58
|
| 25/02/2026 |
273.823 |
0,61%
|
89,92
|
87,83
|
90,775
|
89,30
|
| 24/02/2026 |
298.160 |
3,33%
|
85,89
|
83,57
|
89,36
|
88,76
|
| 23/02/2026 |
207.977 |
-1,97%
|
87,75
|
85,36
|
88,80
|
85,90
|
| 20/02/2026 |
232.892 |
-2,48%
|
89,86
|
87,59
|
90,85
|
87,63
|
| 19/02/2026 |
263.080 |
3,69%
|
89,30
|
86,0001
|
90,07
|
89,86
|
| 18/02/2026 |
379.631 |
4,01%
|
82,41
|
82,41
|
88,51
|
86,66
|
| 17/02/2026 |
292.547 |
1,17%
|
81,17
|
80,0001
|
84,75
|
83,32
|
| 13/02/2026 |
284.449 |
2,63%
|
80,25
|
78,6001
|
84,58
|
82,36
|
| 12/02/2026 |
424.940 |
-0,10%
|
81,93
|
79,02
|
81,93
|
80,25
|
| 11/02/2026 |
413.436 |
-4,73%
|
84,09
|
78,89
|
86,6099
|
80,33
|
| 10/02/2026 |
327.160 |
-1,18%
|
85,37
|
81,9946
|
87,00
|
84,36
|
| 09/02/2026 |
356.074 |
3,17%
|
80,55
|
80,55
|
86,13
|
85,37
|
| 06/02/2026 |
302.911 |
4,00%
|
81,21
|
79,20
|
83,28
|
82,75
|
| 05/02/2026 |
803.776 |
2,53%
|
77,10
|
74,01
|
80,65
|
79,07
|
| 04/02/2026 |
1.817.130 |
-22,32%
|
89,00
|
74,805
|
89,57
|
77,12
|
| 03/02/2026 |
611.950 |
5,74%
|
92,02
|
92,02
|
100,00
|
99,28
|
| 02/02/2026 |
508.712 |
0,01%
|
92,97
|
92,03
|
94,86
|
93,89
|
| 30/01/2026 |
435.031 |
-4,49%
|
96,57
|
92,79
|
98,9974
|
93,88
|
| 29/01/2026 |
273.795 |
-1,73%
|
100,00
|
96,5749
|
101,47
|
98,29
|
| 28/01/2026 |
348.474 |
-1,01%
|
100,02
|
98,20
|
101,2906
|
100,02
|
| 27/01/2026 |
386.460 |
2,17%
|
102,00
|
98,79
|
102,00
|
101,04
|
| 26/01/2026 |
358.520 |
-0,11%
|
100,70
|
97,32
|
100,70
|
98,89
|
| 23/01/2026 |
365.510 |
-0,43%
|
99,45
|
97,64
|
100,67
|
99,05
|
| 22/01/2026 |
385.270 |
-0,09%
|
101,00
|
98,68
|
101,6699
|
99,48
|
| 21/01/2026 |
591.482 |
2,54%
|
97,10
|
95,50
|
99,805
|
99,57
|
| 20/01/2026 |
617.947 |
-5,75%
|
103,73
|
96,97
|
103,77
|
97,10
|
| 16/01/2026 |
443.795 |
0,07%
|
103,57
|
101,5401
|
103,84
|
103,02
|
| 15/01/2026 |
577.130 |
4,39%
|
99,95
|
97,24
|
103,07
|
102,95
|
| 14/01/2026 |
665.314 |
-0,53%
|
98,01
|
93,97
|
99,21
|
98,62
|
| 13/01/2026 |
508.694 |
2,19%
|
97,519
|
96,775
|
99,375
|
99,14
|
| 12/01/2026 |
612.762 |
3,79%
|
94,00
|
92,5075
|
97,05
|
97,02
|
| 09/01/2026 |
452.355 |
5,34%
|
90,00
|
88,533
|
93,735
|
93,48
|
| 08/01/2026 |
736.972 |
5,66%
|
88,48
|
87,06
|
91,98
|
88,74
|
| 07/01/2026 |
723.152 |
0,65%
|
84,48
|
83,00
|
86,23
|
84,80
|
| 06/01/2026 |
416.749 |
3,64%
|
81,72
|
80,46
|
84,33
|
84,25
|
| 05/01/2026 |
717.180 |
6,92%
|
79,91
|
76,83
|
81,56
|
81,29
|
| 02/01/2026 |
249.813 |
4,14%
|
74,90
|
72,67
|
76,08
|
76,03
|
| 31/12/2025 |
335.274 |
-1,14%
|
73,80
|
72,70
|
74,52
|
73,01
|
| 30/12/2025 |
370.346 |
-1,44%
|
75,24
|
73,01
|
76,50
|
73,01
|
| 29/12/2025 |
459.313 |
0,96%
|
73,80
|
73,21
|
75,397
|
74,93
|
| 26/12/2025 |
214.075 |
-0,64%
|
74,64
|
72,9944
|
74,99
|
74,22
|
| 24/12/2025 |
131.501 |
-0,49%
|
75,00
|
74,02
|
75,03
|
74,70
|
| 23/12/2025 |
456.705 |
2,12%
|
73,80
|
73,15
|
75,7807
|
75,07
|
| 22/12/2025 |
337.065 |
5,54%
|
69,88
|
69,658
|
73,70
|
73,51
|
| 19/12/2025 |
484.320 |
1,12%
|
69,08
|
68,90
|
70,33
|
69,65
|
| 18/12/2025 |
251.762 |
-1,08%
|
70,56
|
68,81
|
71,115
|
68,88
|
| 17/12/2025 |
341.297 |
-3,04%
|
72,25
|
69,09
|
73,0116
|
69,63
|
| 16/12/2025 |
389.272 |
-3,61%
|
73,23
|
71,165
|
74,645
|
71,80
|
| 15/12/2025 |
354.319 |
0,00%
|
74,54
|
74,21
|
75,4133
|
74,49
|
| 12/12/2025 |
234.106 |
-2,67%
|
75,87
|
74,235
|
77,19
|
74,49
|
| 11/12/2025 |
323.287 |
1,92%
|
75,30
|
74,08
|
77,56
|
76,605
|
| 10/12/2025 |
484.941 |
4,63%
|
71,60
|
71,16
|
76,04
|
75,19
|
| 09/12/2025 |
416.323 |
-0,11%
|
71,61
|
71,0475
|
74,19
|
71,86
|
| 08/12/2025 |
634.559 |
1,93%
|
72,50
|
70,2501
|
72,50
|
71,94
|
| 05/12/2025 |
370.639 |
-1,08%
|
71,50
|
69,43
|
71,75
|
70,58
|
| 04/12/2025 |
422.589 |
1,60%
|
70,23
|
70,23
|
72,22
|
71,35
|
| 03/12/2025 |
452.731 |
3,75%
|
67,68
|
67,23
|
70,512
|
70,23
|
| 02/12/2025 |
241.872 |
1,33%
|
66,60
|
66,60
|
68,26
|
67,69
|
