Stockscreener 앱 받기
48.00
2.66%
1.36
Mercury Systems Inc 주식 (MRCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $48.10 | $46.30 | $1.80 | 390,814.0 | +2.79% |
| 2025-05-19 | $46.71 | $44.01 | $2.70 | 559,990.0 | +1.08% |
| 2025-05-16 | $46.37 | $45.47 | $0.905 | 392,523.0 | +0.59% |
| 2025-05-15 | $45.96 | $44.30 | $1.66 | 747,831.0 | +2.21% |
| 2025-05-14 | $47.30 | $44.82 | $2.48 | 581,886.0 | -3.96% |
| 2025-05-13 | $47.35 | $46.03 | $1.32 | 568,160.0 | +0.54% |
| 2025-05-12 | $47.40 | $44.82 | $2.58 | 622,749.0 | +0.30% |
| 2025-05-09 | $46.90 | $45.18 | $1.71 | 549,961.0 | +0.67% |
| 2025-05-08 | $48.75 | $45.89 | $2.86 | 741,655.0 | -4.00% |
| 2025-05-07 | $49.98 | $46.76 | $3.22 | 963,217.0 | -4.88% |
| 2025-05-06 | $51.12 | $49.85 | $1.27 | 625,017.0 | -1.47% |
| 2025-05-05 | $51.71 | $50.58 | $1.13 | 441,071.0 | -0.58% |
| 2025-05-02 | $51.55 | $49.50 | $2.05 | 376,801.0 | +2.86% |
| 2025-05-01 | $50.97 | $49.43 | $1.54 | 489,445.0 | +0.06% |
| 2025-04-30 | $50.60 | $49.38 | $1.22 | 445,476.0 | -0.32% |
| 2025-04-29 | $50.51 | $49.51 | $1.00 | 425,408.0 | +0.86% |
| 2025-04-28 | $50.80 | $49.04 | $1.76 | 306,694.0 | -0.04% |
| 2025-04-25 | $49.85 | $48.90 | $0.955 | 401,517.0 | -0.16% |
| 2025-04-24 | $50.00 | $47.61 | $2.39 | 460,325.0 | +3.68% |
| 2025-04-23 | $50.09 | $47.48 | $2.61 | 594,319.0 | +0.21% |
| 2025-04-22 | $48.30 | $46.58 | $1.72 | 586,945.0 | +1.52% |
Mercury Systems Inc 주식 (MRCY) 연도별 가격 이력
이 심층 분석에서는 Mercury Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MRCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mercury Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mercury Systems Inc 주식 (MRCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $51.71 | $44.01 | $7.70 | 8,051,120.0 | -4.12% |
| 2025-04 | $50.80 | $39.89 | $10.91 | 13,333,214.0 | +16.04% |
| 2025-03 | $48.16 | $41.19 | $6.97 | 9,647,709.0 | -2.97% |
| 2025-02 | $52.25 | $40.24 | $12.01 | 12,454,067.0 | +6.52% |
| 2025-01 | $44.60 | $39.42 | $5.18 | 6,781,195.0 | -0.74% |
Mercury Systems Inc 주식 (MRCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.47 | $37.28 | $5.19 | 11,090,878.0 | +2.12% |
| 2024-11 | $44.62 | $32.63 | $11.99 | 9,335,864.0 | +27.14% |
| 2024-10 | $38.44 | $32.32 | $6.12 | 8,121,045.0 | -12.57% |
| 2024-09 | $38.22 | $35.26 | $2.96 | 8,423,191.0 | -2.37% |
| 2024-08 | $42.72 | $31.66 | $11.06 | 18,252,206.0 | +6.61% |
| 2024-07 | $36.36 | $27.01 | $9.35 | 12,446,957.0 | +31.72% |
| 2024-06 | $31.91 | $26.48 | $5.43 | 17,083,314.0 | -12.79% |
| 2024-05 | $32.86 | $26.51 | $6.35 | 11,637,676.0 | +9.75% |
| 2024-04 | $29.93 | $27.15 | $2.78 | 7,243,905.0 | -4.41% |
| 2024-03 | $31.45 | $27.03 | $4.42 | 8,881,153.0 | -1.24% |
| 2024-02 | $31.62 | $25.31 | $6.31 | 17,436,058.0 | +0.71% |
| 2024-01 | $37.26 | $29.62 | $7.64 | 9,830,331.0 | -18.90% |
Mercury Systems Inc 주식 (MRCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.03 | $34.35 | $4.69 | 8,173,558.0 | +6.65% |
| 2023-11 | $38.56 | $31.04 | $7.52 | 9,918,369.0 | -4.70% |
| 2023-10 | $39.59 | $35.08 | $4.51 | 8,237,375.0 | -2.99% |
| 2023-09 | $39.65 | $35.02 | $4.63 | 13,228,845.0 | -5.50% |
| 2023-08 | $40.95 | $32.26 | $8.69 | 28,202,418.0 | +3.34% |
| 2023-07 | $38.13 | $33.37 | $4.76 | 8,100,982.0 | +9.80% |
| 2023-06 | $43.84 | $28.90 | $14.94 | 19,799,416.0 | -14.78% |
| 2023-05 | $48.00 | $34.13 | $13.87 | 9,376,767.0 | -14.85% |
| 2023-04 | $52.95 | $46.16 | $6.79 | 4,344,459.0 | -6.75% |
| 2023-03 | $53.97 | $45.92 | $8.05 | 6,476,156.0 | -2.33% |
| 2023-02 | $59.13 | $52.25 | $6.88 | 8,555,524.0 | +4.71% |
| 2023-01 | $51.15 | $44.13 | $7.02 | 5,022,708.0 | +11.72% |
0.27%
1.07%
자본화:
|
볼륨(24시간):