Mercury Systems Inc (MRCY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
284.293 |
-1,11%
|
72,00
|
72,00
|
73,63
|
72,24
|
| 11/09/2025 |
324.145 |
1,90%
|
73,01
|
71,885
|
74,00
|
73,08
|
| 10/09/2025 |
475.905 |
4,48%
|
70,05
|
68,47
|
72,03
|
71,70
|
| 09/09/2025 |
257.072 |
-0,04%
|
68,80
|
67,61
|
69,59
|
68,69
|
| 08/09/2025 |
444.976 |
-0,36%
|
69,9594
|
68,07
|
70,65
|
68,68
|
| 05/09/2025 |
284.880 |
1,53%
|
67,90
|
66,37
|
69,195
|
68,93
|
| 04/09/2025 |
277.830 |
0,62%
|
69,07
|
66,29
|
69,07
|
67,89
|
| 03/09/2025 |
318.417 |
-0,28%
|
69,11
|
67,06
|
69,37
|
67,47
|
| 02/09/2025 |
324.228 |
0,16%
|
67,55
|
66,24
|
67,84
|
67,66
|
| 29/08/2025 |
228.431 |
-1,39%
|
68,59
|
67,21
|
69,2382
|
67,55
|
| 28/08/2025 |
203.519 |
0,46%
|
69,7624
|
67,44
|
69,78
|
68,50
|
| 27/08/2025 |
442.346 |
0,72%
|
67,83
|
67,60
|
69,22
|
68,13
|
| 26/08/2025 |
248.486 |
-0,50%
|
68,10
|
67,23
|
69,58
|
67,64
|
| 25/08/2025 |
263.028 |
1,71%
|
67,00
|
66,72
|
68,37
|
67,98
|
| 22/08/2025 |
240.712 |
1,77%
|
66,00
|
64,89
|
67,08
|
66,83
|
| 21/08/2025 |
381.489 |
1,70%
|
63,90
|
63,90
|
66,43
|
65,64
|
| 20/08/2025 |
374.699 |
0,53%
|
63,85
|
62,76
|
64,65
|
64,54
|
| 19/08/2025 |
312.848 |
-3,94%
|
67,43
|
63,765
|
68,00
|
64,22
|
| 18/08/2025 |
419.030 |
0,15%
|
66,52
|
65,335
|
67,14
|
66,80
|
| 15/08/2025 |
919.525 |
-0,20%
|
66,83
|
66,23
|
67,63
|
66,70
|
| 14/08/2025 |
688.611 |
-2,28%
|
67,64
|
65,655
|
68,97
|
66,83
|
| 13/08/2025 |
1.527.728 |
0,54%
|
68,45
|
65,70
|
69,95
|
68,39
|
| 12/08/2025 |
2.088.145 |
26,95%
|
57,96
|
57,15
|
68,3254
|
68,02
|
| 11/08/2025 |
712.865 |
1,49%
|
52,83
|
52,47
|
55,20
|
53,58
|
| 08/08/2025 |
441.563 |
0,40%
|
52,69
|
52,66
|
53,78
|
52,83
|
| 07/08/2025 |
319.629 |
-2,43%
|
53,94
|
51,86
|
54,06
|
52,62
|
| 06/08/2025 |
304.854 |
-0,57%
|
54,24
|
53,58
|
54,41
|
53,93
|
| 05/08/2025 |
352.460 |
1,27%
|
52,49
|
52,49
|
55,395
|
54,24
|
| 04/08/2025 |
226.510 |
2,68%
|
52,24
|
52,19
|
53,71
|
53,56
|
| 01/08/2025 |
248.533 |
-0,86%
|
52,59
|
50,13
|
52,65
|
52,17
|
| 31/07/2025 |
344.652 |
-0,77%
|
52,81
|
52,22
|
53,3785
|
52,59
|
| 30/07/2025 |
332.860 |
2,22%
|
51,10
|
51,10
|
53,54
|
53,00
|
| 29/07/2025 |
360.799 |
-1,67%
|
53,40
|
51,7893
|
53,50
|
51,88
|
| 28/07/2025 |
275.215 |
-0,42%
|
52,9333
|
52,08
|
53,97
|
52,76
|
| 25/07/2025 |
246.281 |
0,99%
|
52,68
|
51,92
|
53,86
|
52,98
|
| 24/07/2025 |
286.048 |
-0,85%
|
51,74
|
51,74
|
53,86
|
52,46
|
| 23/07/2025 |
360.323 |
2,72%
|
51,82
|
50,89
|
53,21
|
52,91
|
| 22/07/2025 |
498.460 |
-1,64%
|
51,98
|
50,91
|
53,49
|
51,51
|
| 21/07/2025 |
625.925 |
1,32%
|
51,90
|
51,54
|
53,49
|
52,37
|
| 18/07/2025 |
924.063 |
-0,98%
|
52,07
|
51,62
|
53,29
|
51,69
|
| 17/07/2025 |
655.875 |
1,01%
|
51,07
|
50,49
|
53,0299
|
52,20
|
| 16/07/2025 |
1.260.734 |
3,17%
|
51,10
|
49,87
|
52,72
|
51,68
|
| 15/07/2025 |
461.858 |
-2,30%
|
50,89
|
49,87
|
52,07
|
50,09
|
| 14/07/2025 |
504.166 |
0,61%
|
50,77
|
50,77
|
52,02
|
51,27
|
| 11/07/2025 |
571.342 |
0,67%
|
52,41
|
50,23
|
52,67
|
50,96
|
