Stockscreener 앱 받기
106.81
1.85%
-2.01
시간 외 거래:
109.35
2.54
+2.38%
Mercury Systems Inc 주식 (MRCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $111.2 | $105.9 | $5.37 | 497,609.0 | -1.85% |
| 2026-06-09 | $114.5 | $102.3 | $12.22 | 684,784.0 | -1.91% |
| 2026-06-08 | $115.0 | $109.3 | $5.72 | 556,443.0 | -0.30% |
| 2026-06-05 | $117.4 | $108.5 | $8.92 | 907,851.0 | -5.56% |
| 2026-06-04 | $118.6 | $109.0 | $9.60 | 717,878.0 | +5.58% |
| 2026-06-03 | $113.3 | $108.2 | $5.11 | 1,257,336.0 | -1.13% |
| 2026-06-02 | $115.0 | $110.0 | $4.95 | 712,036.0 | +1.43% |
| 2026-06-01 | $112.9 | $107.6 | $5.25 | 779,567.0 | -0.38% |
| 2026-05-29 | $113.5 | $106.4 | $7.06 | 1,520,919.0 | +3.32% |
| 2026-05-28 | $108.4 | $97.56 | $10.84 | 788,812.0 | +11.33% |
| 2026-05-27 | $100.8 | $96.82 | $3.99 | 473,869.0 | -2.23% |
| 2026-05-26 | $101.7 | $97.98 | $3.70 | 640,336.0 | +0.78% |
| 2026-05-22 | $98.75 | $96.06 | $2.69 | 363,058.0 | +2.27% |
| 2026-05-21 | $96.65 | $91.92 | $4.73 | 438,650.0 | +1.63% |
| 2026-05-20 | $96.49 | $92.31 | $4.18 | 452,004.0 | +2.17% |
| 2026-05-19 | $94.67 | $90.28 | $4.39 | 436,326.0 | -0.63% |
| 2026-05-18 | $93.80 | $91.69 | $2.11 | 460,199.0 | +1.48% |
| 2026-05-15 | $94.00 | $90.81 | $3.19 | 469,858.0 | -2.66% |
| 2026-05-14 | $94.66 | $91.39 | $3.27 | 337,870.0 | +2.21% |
| 2026-05-13 | $92.64 | $88.12 | $4.52 | 406,820.0 | +0.19% |
| 2026-05-12 | $92.57 | $87.93 | $4.64 | 462,840.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $118.6 | $102.3 | $16.25 | 6,611,113.0 | -4.38% |
| 2026-05 | $113.5 | $76.91 | $36.55 | 12,599,231.0 | +41.55% |
| 2026-04 | $88.06 | $71.40 | $16.66 | 9,951,597.0 | +8.23% |
| 2026-03 | $96.91 | $69.06 | $27.85 | 14,743,833.0 | -18.11% |
| 2026-02 | $100.0 | $74.01 | $25.99 | 12,648,558.0 | -5.17% |
| 2026-01 | $103.8 | $72.67 | $31.17 | 14,417,218.0 | +28.59% |
Mercury Systems Inc 주식 (MRCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $77.56 | $66.58 | $10.98 | 12,768,866.0 | +5.67% |
| 2025-11 | $79.92 | $65.04 | $14.88 | 12,469,260.0 | -9.71% |
| 2025-10 | $85.33 | $73.45 | $11.88 | 14,307,160.0 | +0.01% |
| 2025-09 | $78.75 | $66.24 | $12.51 | 14,340,009.0 | +14.58% |
| 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% |
1.68%
자본화:
|
볼륨(24시간):