Stockscreener 앱 받기
68.93
1.53%
1.04
시간 외 거래:
69.01
0.08
+0.12%
Mercury Systems Inc 주식 (MRCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $69.19 | $66.40 | $2.79 | 377,673.0 | +1.53% |
| 2025-09-04 | $67.89 | $66.25 | $1.64 | 348,847.0 | +0.62% |
| 2025-09-03 | $68.35 | $67.06 | $1.29 | 398,433.0 | -0.28% |
| 2025-09-02 | $67.84 | $66.24 | $1.60 | 438,326.0 | +0.16% |
| 2025-08-29 | $69.24 | $67.28 | $1.96 | 305,680.0 | -1.39% |
| 2025-08-28 | $68.69 | $67.43 | $1.26 | 395,001.0 | +0.54% |
| 2025-08-27 | $69.22 | $67.59 | $1.63 | 565,027.0 | +0.72% |
| 2025-08-26 | $69.58 | $67.23 | $2.35 | 474,197.0 | -0.50% |
| 2025-08-25 | $68.37 | $66.86 | $1.51 | 532,904.0 | +1.72% |
| 2025-08-22 | $67.12 | $65.11 | $2.01 | 445,912.0 | +1.81% |
| 2025-08-21 | $66.43 | $64.05 | $2.38 | 513,984.0 | +1.70% |
| 2025-08-20 | $64.66 | $62.78 | $1.88 | 637,558.0 | +0.50% |
| 2025-08-19 | $66.90 | $63.77 | $3.14 | 490,263.0 | -3.86% |
| 2025-08-18 | $67.26 | $65.33 | $1.93 | 742,045.0 | +0.15% |
| 2025-08-15 | $67.56 | $66.22 | $1.34 | 1,234,714.0 | -0.19% |
| 2025-08-14 | $68.97 | $65.66 | $3.31 | 909,047.0 | -2.28% |
| 2025-08-13 | $69.95 | $65.70 | $4.25 | 2,085,980.0 | +0.54% |
| 2025-08-12 | $68.33 | $57.92 | $10.41 | 3,167,861.0 | +26.95% |
| 2025-08-11 | $55.20 | $52.68 | $2.52 | 1,256,041.0 | +1.42% |
| 2025-08-08 | $53.78 | $52.63 | $1.15 | 583,386.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $69.19 | $66.24 | $2.95 | 1,940,952.0 | +2.04% |
| 2025-08 | $69.95 | $50.13 | $19.82 | 16,522,968.0 | +28.45% |
| 2025-07 | $53.86 | $49.54 | $4.32 | 13,928,179.0 | -2.36% |
| 2025-06 | $54.32 | $48.75 | $5.57 | 15,612,628.0 | +9.36% |
| 2025-05 | $51.71 | $44.01 | $7.70 | 11,229,031.0 | -1.50% |
| 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% |
0.22%
0.18%
자본화:
|
볼륨(24시간):