Mercury Systems, Inc. MRCY
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$82,15-0,85 (-%1,02)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $83,00 | +%0,44 | $83,91 | $84,67 | $81,59 | 667,40K |
| 2026-09-29 | $82,64 | +%3,15 | $80,54 | $82,90 | $78,61 | 844,40K |
| 2026-09-28 | $80,12 | -%2,51 | $80,95 | $81,37 | $79,61 | 604,40K |
| 2026-09-25 | $82,18 | -%1,20 | $83,79 | $84,34 | $81,78 | 440,80K |
| 2026-09-24 | $83,18 | +%0,56 | $81,86 | $83,58 | $80,99 | 466,60K |
| 2026-09-23 | $82,72 | -%1,38 | $83,03 | $83,94 | $81,91 | 444,70K |
| 2026-09-22 | $83,88 | -%2,07 | $86,75 | $86,75 | $82,50 | 687,40K |
| 2026-09-21 | $85,65 | +%0,43 | $86,52 | $87,23 | $85,12 | 418,60K |
| 2026-09-18 | $85,28 | -%1,04 | $86,98 | $86,98 | $84,37 | 1,73M |
| 2026-09-17 | $86,18 | -%1,23 | $89,27 | $90,06 | $85,45 | 576,00K |
| 2026-09-16 | $87,25 | +%0,28 | $87,52 | $87,52 | $85,18 | 668,20K |
| 2026-09-15 | $87,01 | +%7,38 | $81,99 | $87,61 | $80,62 | 1,08M |
| 2026-09-14 | $81,03 | +%0,52 | $78,47 | $82,58 | $78,47 | 662,50K |
| 2026-09-11 | $80,61 | +%0,22 | $81,64 | $82,78 | $79,98 | 474,90K |
| 2026-09-10 | $80,43 | -%0,41 | $80,25 | $81,88 | $79,58 | 421,50K |
| 2026-09-09 | $80,76 | -%3,24 | $83,26 | $84,00 | $79,80 | 788,40K |
| 2026-09-08 | $83,46 | +%1,26 | $82,99 | $85,77 | $81,21 | 861,30K |
| 2026-09-04 | $82,42 | -%2,70 | $84,40 | $85,62 | $81,71 | 625,90K |
| 2026-09-03 | $84,71 | +%2,59 | $83,75 | $85,35 | $81,60 | 865,90K |
| 2026-09-02 | $82,57 | -%0,28 | $82,80 | $82,80 | $80,96 | 617,10K |
| 2026-09-01 | $82,80 | -%5,19 | $86,53 | $88,46 | $82,58 | 599,50K |
| 2026-08-31 | $87,33 | -%1,37 | $88,98 | $89,02 | $86,16 | 590,20K |
| 2026-08-28 | $88,54 | -%2,13 | $90,62 | $90,70 | $87,97 | 641,30K |
| 2026-08-27 | $90,47 | +%0,79 | $90,28 | $91,00 | $88,80 | 436,50K |
| 2026-08-26 | $89,76 | +%2,30 | $87,74 | $90,28 | $87,00 | 587,50K |
| 2026-08-25 | $87,74 | -%2,06 | $90,99 | $91,12 | $86,26 | 1,09M |
| 2026-08-24 | $89,59 | -%1,94 | $90,86 | $92,77 | $88,84 | 1,43M |
| 2026-08-21 | $91,36 | -%3,05 | $95,23 | $96,03 | $91,25 | 1,12M |
| 2026-08-20 | $94,23 | -%6,93 | $99,90 | $99,90 | $92,82 | 1,13M |
| 2026-08-19 | $101,25 | -%3,57 | $104,67 | $108,56 | $97,39 | 1,72M |
| 2026-08-18 | $105,00 | -%7,37 | $111,71 | $113,87 | $103,70 | 2,04M |
| 2026-08-17 | $113,36 | +%2,02 | $110,31 | $115,38 | $108,31 | 1,18M |
| 2026-08-14 | $111,12 | +%1,21 | $110,17 | $112,07 | $108,49 | 319,00K |
| 2026-08-13 | $109,79 | -%1,66 | $111,08 | $112,87 | $108,12 | 415,40K |
| 2026-08-12 | $111,64 | +%2,28 | $111,95 | $112,67 | $109,16 | 362,30K |
| 2026-08-11 | $109,15 | +%0,47 | $108,48 | $109,97 | $106,80 | 344,10K |
| 2026-08-10 | $108,64 | %0,00 | $109,55 | $110,54 | $107,70 | 497,60K |
| 2026-08-07 | $108,64 | -%0,17 | $109,48 | $110,17 | $106,20 | 413,00K |
| 2026-08-06 | $108,83 | +%1,29 | $107,36 | $112,36 | $107,36 | 455,00K |
| 2026-08-05 | $107,44 | -%4,75 | $113,36 | $115,34 | $107,33 | 609,10K |
| 2026-08-04 | $112,80 | +%6,63 | $109,04 | $113,58 | $109,00 | 781,80K |
| 2026-08-03 | $105,79 | +%8,95 | $100,22 | $106,66 | $99,49 | 677,90K |
| 2026-07-31 | $97,10 | +%1,18 | $97,76 | $100,03 | $94,56 | 363,40K |
| 2026-07-30 | $95,97 | +%6,43 | $91,00 | $96,81 | $90,07 | 432,10K |
| 2026-07-29 | $90,17 | -%9,27 | $99,44 | $100,72 | $89,92 | 682,40K |
| 2026-07-28 | $99,38 | -%4,26 | $103,45 | $103,69 | $97,80 | 513,90K |
| 2026-07-27 | $103,80 | +%0,51 | $104,22 | $106,53 | $101,57 | 440,50K |
| 2026-07-24 | $103,27 | -%2,89 | $106,34 | $108,33 | $102,98 | 429,70K |
| 2026-07-23 | $106,34 | +%7,50 | $98,85 | $107,20 | $98,61 | 797,10K |
| 2026-07-22 | $98,92 | +%0,28 | $98,09 | $100,67 | $97,27 | 435,00K |
| 2026-07-21 | $98,64 | +%4,13 | $95,52 | $99,77 | $95,26 | 836,40K |
| 2026-07-20 | $94,73 | -%1,41 | $96,69 | $98,06 | $94,65 | 569,80K |
| 2026-07-17 | $96,08 | +%0,08 | $93,12 | $99,16 | $92,34 | 1,46M |
| 2026-07-16 | $96,00 | -%6,77 | $100,61 | $101,27 | $95,67 | 654,10K |
| 2026-07-15 | $102,97 | +%2,64 | $102,15 | $105,03 | $100,88 | 674,40K |
| 2026-07-14 | $100,32 | +%2,10 | $99,24 | $105,57 | $99,24 | 682,90K |
| 2026-07-13 | $98,26 | -%9,00 | $105,98 | $106,44 | $96,50 | 712,50K |
| 2026-07-10 | $107,98 | -%5,49 | $114,83 | $114,83 | $107,86 | 512,40K |
| 2026-07-09 | $114,25 | +%1,64 | $114,51 | $115,54 | $113,46 | 323,20K |
| 2026-07-08 | $112,41 | -%2,95 | $112,92 | $114,59 | $109,59 | 556,80K |
| 2026-07-07 | $115,83 | -%5,88 | $122,11 | $123,31 | $114,34 | 519,60K |
| 2026-07-06 | $123,07 | -%2,49 | $126,22 | $128,45 | $121,76 | 426,40K |
| 2026-07-02 | $126,21 | +%2,57 | $124,67 | $127,81 | $122,63 | 595,30K |
| 2026-07-01 | $123,05 | +%0,59 | $121,51 | $127,83 | $121,09 | 706,40K |
| 2026-06-30 | $122,33 | +%10,99 | $111,57 | $122,64 | $110,36 | 967,20K |
| 2026-06-29 | $110,22 | +%0,77 | $108,98 | $111,99 | $107,25 | 702,60K |
| 2026-06-26 | $109,38 | +%3,61 | $105,37 | $110,53 | $102,95 | 3,03M |
| 2026-06-25 | $105,57 | +%0,54 | $106,20 | $108,85 | $104,00 | 618,70K |
| 2026-06-24 | $105,00 | -%5,29 | $110,87 | $110,98 | $104,52 | 634,70K |
| 2026-06-23 | $110,87 | -%0,80 | $110,00 | $113,86 | $109,07 | 460,60K |
| 2026-06-22 | $111,76 | -%1,89 | $115,00 | $116,25 | $110,08 | 506,20K |
| 2026-06-18 | $113,91 | -%1,38 | $118,06 | $119,90 | $112,60 | 1,80M |
| 2026-06-17 | $115,50 | +%2,72 | $111,69 | $116,18 | $109,16 | 643,40K |
| 2026-06-16 | $112,44 | -%3,01 | $114,84 | $116,56 | $111,71 | 549,20K |
| 2026-06-15 | $115,93 | -%3,63 | $121,01 | $122,17 | $115,47 | 884,00K |
| 2026-06-12 | $120,30 | +%0,82 | $119,76 | $121,37 | $115,07 | 490,00K |
| 2026-06-11 | $119,32 | +%11,71 | $108,89 | $119,87 | $108,76 | 807,50K |
| 2026-06-10 | $106,81 | -%1,85 | $108,00 | $111,24 | $105,87 | 499,50K |
| 2026-06-09 | $108,82 | -%1,91 | $111,71 | $114,54 | $102,32 | 685,60K |
| 2026-06-08 | $110,94 | -%0,30 | $113,22 | $115,00 | $109,28 | 556,40K |
| 2026-06-05 | $111,27 | -%5,56 | $117,37 | $117,37 | $108,45 | 907,90K |
| 2026-06-04 | $117,82 | +%5,58 | $110,79 | $118,57 | $108,97 | 717,90K |
| 2026-06-03 | $111,59 | -%1,13 | $111,75 | $113,35 | $108,23 | 1,26M |
| 2026-06-02 | $112,87 | +%1,43 | $111,18 | $114,98 | $110,03 | 712,10K |
| 2026-06-01 | $111,28 | -%0,38 | $112,64 | $112,89 | $107,64 | 779,60K |
| 2026-05-29 | $111,70 | +%3,32 | $107,41 | $113,47 | $106,40 | 1,52M |
| 2026-05-28 | $108,11 | +%11,33 | $97,73 | $108,40 | $97,56 | 789,80K |
| 2026-05-27 | $97,11 | -%2,23 | $100,81 | $100,81 | $96,82 | 473,90K |
| 2026-05-26 | $99,32 | +%0,78 | $100,00 | $101,69 | $97,99 | 640,30K |
| 2026-05-22 | $98,55 | +%2,27 | $97,81 | $98,75 | $96,06 | 363,10K |