XNAS
Datos históricos de Mercury Systems, Inc.
Mercury Systems, Inc. · MRCY
$77.91
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 17:55:25 UTC
- Variación en el periodo
- +8.03%
- Máximo
- US$128.45
- 6 de julio de 2026
- Mínimo
- US$65.04
- 21 de noviembre de 2025
- Volumen medio diario
- 0.66 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 79.01 | 79.64 | 78.14 | 79.49 | +1.24% | 294,459.238 |
| 8 oct 2026 | 78.75 | 79.93 | 77.44 | 78.52 | −1.54% | 396,428.078 |
| 7 oct 2026 | 80.89 | 81.52 | 78.87 | 79.75 | −3.68% | 432,937.742 |
| 6 oct 2026 | 83.80 | 84.14 | 81.25 | 82.80 | −0.17% | 547,587.353 |
| 5 oct 2026 | 84.66 | 85.00 | 82.64 | 82.94 | −2.27% | 538,478.642 |
| 2 oct 2026 | 86.52 | 86.73 | 84.06 | 84.87 | +0.95% | 549,446.044 |
| 1 oct 2026 | 83.40 | 84.39 | 81.05 | 84.07 | +1.29% | 480,535.627 |
| 30 sep 2026 | 83.91 | 84.67 | 81.59 | 83.00 | +0.44% | 667,451.171 |
| 29 sep 2026 | 80.54 | 82.90 | 78.61 | 82.64 | +3.15% | 844,414.512 |
| 28 sep 2026 | 80.95 | 81.37 | 79.61 | 80.12 | −2.51% | 604,491.157 |
| 25 sep 2026 | 83.79 | 84.34 | 81.78 | 82.18 | −1.20% | 440,819.081 |
| 24 sep 2026 | 81.86 | 83.58 | 80.99 | 83.18 | +0.55% | 466,621.524 |
| 23 sep 2026 | 83.03 | 83.94 | 81.91 | 82.72 | −1.38% | 444,717.834 |
| 22 sep 2026 | 86.75 | 86.75 | 82.50 | 83.88 | −2.07% | 687,420.033 |
| 21 sep 2026 | 86.52 | 87.23 | 85.12 | 85.65 | +0.43% | 418,634.825 |
| 18 sep 2026 | 86.98 | 86.98 | 84.37 | 85.28 | −1.04% | 1.73 M |
| 17 sep 2026 | 89.27 | 90.06 | 85.45 | 86.18 | −1.23% | 576,225.575 |
| 16 sep 2026 | 87.52 | 87.52 | 85.18 | 87.25 | +0.28% | 668,360.139 |
| 15 sep 2026 | 81.99 | 87.61 | 80.62 | 87.01 | +7.38% | 1.07 M |
| 14 sep 2026 | 78.47 | 82.58 | 78.47 | 81.03 | +0.52% | 662,520.161 |
| 11 sep 2026 | 81.64 | 82.78 | 79.98 | 80.61 | +0.22% | 474,856.529 |
| 10 sep 2026 | 80.25 | 81.88 | 79.58 | 80.43 | −0.41% | 421,502.672 |
| 9 sep 2026 | 83.26 | 84.00 | 79.80 | 80.76 | −3.24% | 788,411.712 |
| 8 sep 2026 | 82.99 | 85.77 | 81.21 | 83.46 | +1.26% | 861,420.303 |
| 4 sep 2026 | 84.40 | 85.62 | 81.71 | 82.42 | −2.70% | 625,906.299 |
| 3 sep 2026 | 83.75 | 85.35 | 81.60 | 84.71 | +2.59% | 865,971.779 |
| 2 sep 2026 | 82.80 | 82.80 | 80.96 | 82.57 | −0.28% | 617,425.171 |
| 1 sep 2026 | 86.53 | 88.46 | 82.58 | 82.80 | −5.19% | 599,551.148 |
| 31 ago 2026 | 88.98 | 89.02 | 86.16 | 87.33 | −1.37% | 590,207.827 |
| 28 ago 2026 | 90.62 | 90.70 | 87.97 | 88.54 | −2.13% | 641,313.241 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.