Mercury Systems Inc (MRCY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
212.639 |
-4,46%
|
69,61
|
66,58
|
69,61
|
66,80
|
| 28/11/2025 |
181.226 |
0,39%
|
69,62
|
68,68
|
70,52
|
69,89
|
| 26/11/2025 |
537.309 |
0,83%
|
69,00
|
69,00
|
70,335
|
69,62
|
| 25/11/2025 |
625.072 |
3,57%
|
68,00
|
66,35
|
70,89
|
69,05
|
| 24/11/2025 |
211.370 |
-0,02%
|
66,68
|
66,02
|
67,335
|
66,67
|
| 21/11/2025 |
518.929 |
0,82%
|
65,61
|
65,04
|
67,5483
|
66,68
|
| 20/11/2025 |
353.132 |
-2,10%
|
69,19
|
65,975
|
70,80
|
66,12
|
| 19/11/2025 |
581.761 |
-0,57%
|
68,05
|
67,50
|
69,165
|
67,55
|
| 18/11/2025 |
446.815 |
-0,61%
|
66,99
|
66,99
|
69,485
|
67,94
|
| 17/11/2025 |
317.586 |
-3,64%
|
71,00
|
67,4675
|
71,00
|
68,35
|
| 14/11/2025 |
391.562 |
-0,58%
|
71,11
|
69,14
|
71,86
|
70,85
|
| 13/11/2025 |
425.845 |
-2,52%
|
73,90
|
70,46
|
73,90
|
71,26
|
| 12/11/2025 |
515.502 |
0,50%
|
72,45
|
72,45
|
74,00
|
73,10
|
| 11/11/2025 |
417.911 |
-2,56%
|
74,00
|
71,84
|
74,65
|
72,74
|
| 10/11/2025 |
420.984 |
0,78%
|
74,81
|
74,42
|
76,7414
|
74,65
|
| 07/11/2025 |
310.533 |
-1,87%
|
72,56
|
72,05
|
74,95
|
74,07
|
| 06/11/2025 |
360.184 |
-3,72%
|
78,31
|
74,66
|
79,03
|
75,36
|
| 05/11/2025 |
524.211 |
3,26%
|
78,45
|
74,07
|
79,92
|
78,19
|
| 04/11/2025 |
523.778 |
-2,84%
|
75,51
|
74,59
|
78,00
|
75,71
|
| 03/11/2025 |
316.743 |
0,43%
|
77,41
|
75,98
|
78,41
|
77,78
|
| 31/10/2025 |
268.222 |
0,87%
|
76,57
|
76,57
|
79,4878
|
77,41
|
| 30/10/2025 |
239.930 |
-0,83%
|
76,91
|
76,0517
|
78,00
|
76,80
|
| 29/10/2025 |
298.678 |
-0,21%
|
77,60
|
76,33
|
78,59
|
77,44
|
| 28/10/2025 |
252.137 |
-1,21%
|
77,51
|
77,51
|
79,01
|
77,60
|
| 27/10/2025 |
365.482 |
-1,10%
|
79,42
|
78,04
|
80,89
|
78,55
|
| 24/10/2025 |
290.500 |
2,35%
|
78,99
|
77,97
|
79,445
|
79,42
|
| 23/10/2025 |
330.273 |
2,73%
|
75,29
|
74,006
|
78,03
|
77,60
|
| 22/10/2025 |
538.973 |
-4,15%
|
78,81
|
75,02
|
79,49
|
75,54
|
| 21/10/2025 |
288.141 |
2,30%
|
78,58
|
76,66
|
78,95
|
78,81
|
| 20/10/2025 |
434.875 |
1,99%
|
78,59
|
76,30
|
80,16
|
77,04
|
| 17/10/2025 |
972.290 |
-2,02%
|
76,73
|
74,48
|
77,21
|
75,54
|
| 16/10/2025 |
357.312 |
-1,29%
|
78,55
|
76,88
|
79,33
|
77,10
|
| 15/10/2025 |
579.248 |
0,46%
|
79,00
|
76,48
|
79,00
|
78,15
|
| 14/10/2025 |
359.308 |
1,39%
|
74,51
|
74,2801
|
78,40
|
77,76
|
| 13/10/2025 |
647.583 |
4,23%
|
75,12
|
73,86
|
76,75
|
76,69
|
| 10/10/2025 |
671.603 |
-9,18%
|
80,82
|
73,53
|
80,98
|
73,58
|
| 09/10/2025 |
447.309 |
-3,53%
|
83,93
|
80,165
|
84,9475
|
80,96
|
| 08/10/2025 |
219.743 |
0,54%
|
83,00
|
83,00
|
84,52
|
83,92
|
| 07/10/2025 |
412.817 |
-0,63%
|
83,00
|
82,22
|
84,90
|
83,47
|
| 06/10/2025 |
417.951 |
0,60%
|
85,33
|
82,22
|
85,33
|
84,00
|
| 03/10/2025 |
767.745 |
1,14%
|
83,75
|
82,32
|
85,26
|
83,50
|
| 02/10/2025 |
556.706 |
1,70%
|
81,31
|
80,125
|
83,45
|
82,56
|
| 01/10/2025 |
502.337 |
4,92%
|
78,80
|
77,45
|
81,347
|
81,18
|
| 30/09/2025 |
350.439 |
2,81%
|
75,00
|
74,81
|
77,605
|
77,40
|
| 29/09/2025 |
784.263 |
-1,97%
|
77,70
|
75,14
|
78,34
|
75,28
|
| 26/09/2025 |
438.455 |
5,01%
|
73,13
|
73,10
|
77,055
|
76,82
|
| 25/09/2025 |
744.257 |
-1,58%
|
73,16
|
72,34
|
74,575
|
73,13
|
| 24/09/2025 |
323.186 |
-1,43%
|
74,32
|
73,9801
|
75,88
|
74,27
|
| 23/09/2025 |
447.342 |
-1,61%
|
76,99
|
74,7975
|
77,965
|
75,34
|
| 22/09/2025 |
259.329 |
1,02%
|
75,95
|
75,00
|
76,99
|
76,57
|
| 19/09/2025 |
419.074 |
-1,79%
|
77,00
|
75,625
|
78,69
|
75,77
|
| 18/09/2025 |
334.686 |
4,53%
|
75,30
|
73,66
|
77,41
|
77,095
|
| 17/09/2025 |
508.252 |
-0,94%
|
74,59
|
72,3419
|
75,50
|
73,82
|
| 16/09/2025 |
522.118 |
2,60%
|
72,83
|
72,83
|
75,06
|
74,59
|
| 15/09/2025 |
352.196 |
0,78%
|
72,28
|
71,48
|
73,31
|
72,81
|
