正在更新页面
MRCY / Mercury Systems Inc.
MRCYUSD78.5500030517582026-10-27
market.stock:us:mrcy.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 78.550003051758 |
| 2026-10-26 | 79.709999084473 |
| 2026-10-23 | 74.870002746582 |
| 2026-10-22 | 75.559997558594 |
| 2026-10-21 | 75.489997863770 |
| 2026-10-20 | 74.529998779297 |
| 2026-10-19 | 75.989997863770 |
| 2026-10-16 | 74.269996643066 |
| 2026-10-15 | 76.410003662109 |
| 2026-10-14 | 75.690002441406 |
| 2026-10-13 | 76.709999084473 |
| 2026-10-12 | 77.669998168945 |
| 2026-10-09 | 79.489997863770 |
| 2026-10-08 | 78.519996643066 |
| 2026-10-07 | 79.750000000000 |
| 2026-10-06 | 82.800003051758 |
| 2026-10-05 | 82.940002441406 |
| 2026-10-02 | 84.870002746582 |
| 2026-10-01 | 84.069999694824 |
| 2026-09-30 | 83.000000000000 |
| 2026-09-29 | 82.639999389648 |
| 2026-09-28 | 80.120002746582 |
| 2026-09-25 | 82.180000305176 |
| 2026-09-24 | 83.180000305176 |
| 2026-09-23 | 82.720001220703 |
| 2026-09-22 | 83.879997253418 |
| 2026-09-21 | 85.650001525879 |
| 2026-09-18 | 85.279998779297 |
| 2026-09-17 | 86.180000305176 |
| 2026-09-16 | 87.250000000000 |
| 2026-09-15 | 87.010002136230 |
| 2026-09-14 | 81.029998779297 |
| 2026-09-11 | 80.610000610352 |
| 2026-09-10 | 80.430000305176 |
| 2026-09-09 | 80.760002136230 |
| 2026-09-08 | 83.459999084473 |
| 2026-09-04 | 82.419998168945 |
| 2026-09-03 | 84.709999084473 |
| 2026-09-02 | 82.569999694824 |
| 2026-09-01 | 82.800003051758 |
| 2026-08-31 | 87.330001831055 |
| 2026-08-28 | 88.540000915527 |
| 2026-08-27 | 90.470001220703 |
| 2026-08-26 | 89.760002136230 |
| 2026-08-25 | 87.739997863770 |
| 2026-08-24 | 89.589996337891 |
| 2026-08-21 | 91.360000610352 |
| 2026-08-20 | 94.230000000000 |
| 2026-08-19 | 101.250000000000 |
| 2026-08-18 | 105.000000000000 |
| 2026-08-17 | 113.360000610352 |
| 2026-08-14 | 111.120002746582 |
| 2026-08-13 | 109.790000915527 |
| 2026-08-12 | 111.639999389648 |
| 2026-08-11 | 109.150001525879 |
| 2026-08-10 | 108.640000000000 |
| 2026-08-07 | 108.639999389648 |
| 2026-08-06 | 108.830001831055 |
| 2026-08-05 | 107.440000000000 |
| 2026-08-04 | 112.800003051758 |
| 2026-08-03 | 105.790000915527 |
| 2026-07-31 | 97.099998474121 |
| 2026-07-30 | 95.970001220703 |
| 2026-07-29 | 90.169998168945 |
| 2026-07-28 | 99.380000000000 |
| 2026-07-27 | 103.800000000000 |
| 2026-07-24 | 103.269996643066 |
| 2026-07-23 | 106.340000000000 |
| 2026-07-22 | 98.920000000000 |
| 2026-07-21 | 98.640000000000 |
| 2026-07-20 | 94.730000000000 |
| 2026-07-17 | 96.080001831055 |
| 2026-07-16 | 96.000000000000 |
| 2026-07-15 | 102.970001220703 |
| 2026-07-14 | 100.320000000000 |
| 2026-07-13 | 98.260002136230 |
| 2026-07-10 | 107.980003356934 |
| 2026-07-09 | 114.250000000000 |
| 2026-07-08 | 112.410000000000 |
| 2026-07-07 | 115.830001831055 |
| 2026-07-06 | 123.069999694824 |
| 2026-07-02 | 126.209999084473 |
| 2026-07-01 | 123.050003051758 |
| 2026-06-30 | 122.330001831055 |
| 2026-06-29 | 110.220001220703 |
| 2026-06-26 | 109.379997253418 |
| 2026-06-25 | 105.569999694824 |
| 2026-06-24 | 105.000000000000 |
| 2026-06-23 | 110.870002746582 |
| 2026-06-22 | 111.760002136230 |
| 2026-06-18 | 113.910003662109 |
| 2026-06-17 | 115.500000000000 |
| 2026-06-16 | 112.440002441406 |
| 2026-06-15 | 115.930000305176 |
| 2026-06-12 | 120.300003051758 |
| 2026-06-11 | 119.319999694824 |
| 2026-06-10 | 106.809997558594 |
| 2026-06-09 | 108.819999694824 |
| 2026-06-08 | 110.940002441406 |
| 2026-06-05 | 111.269996643066 |
| 2026-06-04 | 117.819999694824 |
| 2026-06-03 | 111.589996337891 |
| 2026-06-02 | 112.870002746582 |
| 2026-06-01 | 111.279998779297 |
| 2026-05-29 | 111.699996948242 |
| 2026-05-28 | 108.110000610352 |
| 2026-05-27 | 97.110000610352 |
| 2026-05-26 | 99.319999694824 |
| 2026-05-22 | 98.550003051758 |
| 2026-05-21 | 96.360000610352 |
| 2026-05-20 | 94.809997558594 |
| 2026-05-19 | 92.800003051758 |
| 2026-05-18 | 93.389999389648 |
| 2026-05-15 | 92.029998779297 |
| 2026-05-14 | 94.550003051758 |
| 2026-05-13 | 92.500000000000 |
| 2026-05-12 | 92.319999694824 |
| 2026-05-11 | 91.949996948242 |
| 2026-05-08 | 90.339996337891 |
| 2026-05-07 | 88.059997558594 |
| 2026-05-06 | 91.660003662109 |
| 2026-05-05 | 82.959999084473 |
| 2026-05-04 | 78.529998779297 |
| 2026-05-01 | 78.550003051758 |
| 2026-04-30 | 78.910003662109 |
| 2026-04-29 | 74.750000000000 |
| 2026-04-28 | 76.529998779297 |
| 2026-04-27 | 77.059997558594 |
| 2026-04-24 | 77.989997863770 |
| 2026-04-23 | 78.910003662109 |
| 2026-04-22 | 82.610000610352 |
| 2026-04-21 | 83.360000610352 |
| 2026-04-20 | 84.120002746582 |
| 2026-04-17 | 84.050003051758 |
| 2026-04-16 | 84.910003662109 |
| 2026-04-15 | 85.510002136230 |
| 2026-04-14 | 84.089996337891 |
| 2026-04-13 | 82.519996643066 |
| 2026-04-10 | 79.599998474121 |
| 2026-04-09 | 79.230003356934 |
| 2026-04-08 | 80.809997558594 |
| 2026-04-07 | 77.529998779297 |
| 2026-04-06 | 75.760002136230 |
| 2026-04-02 | 74.220001220703 |
| 2026-04-01 | 74.750000000000 |
| 2026-03-31 | 72.910003662109 |
| 2026-03-30 | 69.860000610352 |
| 2026-03-27 | 71.400001525879 |
| 2026-03-26 | 76.160003662109 |
| 2026-03-25 | 78.709999084473 |
| 2026-03-24 | 74.489997863770 |
| 2026-03-23 | 78.290000915527 |
| 2026-03-20 | 77.260002136230 |
| 2026-03-19 | 77.809997558594 |
| 2026-03-18 | 78.970001220703 |
| 2026-03-17 | 81.349998474121 |
| 2026-03-16 | 80.709999084473 |
| 2026-03-13 | 78.160003662109 |
| 2026-03-12 | 81.440002441406 |
| 2026-03-11 | 86.000000000000 |
| 2026-03-10 | 86.870002746582 |
| 2026-03-09 | 89.360000610352 |
| 2026-03-06 | 86.419998168945 |
| 2026-03-05 | 84.959999084473 |
| 2026-03-04 | 89.180000305176 |
| 2026-03-03 | 89.430000305176 |
| 2026-03-02 | 91.010002136230 |
| 2026-02-27 | 89.029998779297 |
| 2026-02-26 | 89.580001831055 |
| 2026-02-25 | 89.300003051758 |
| 2026-02-24 | 88.760002136230 |
| 2026-02-23 | 85.900001525879 |
| 2026-02-20 | 87.629997253418 |
| 2026-02-19 | 89.860000610352 |
| 2026-02-18 | 86.660003662109 |
| 2026-02-17 | 83.319999694824 |
| 2026-02-13 | 82.360000610352 |
| 2026-02-12 | 80.250000000000 |
| 2026-02-11 | 80.330001831055 |
| 2026-02-10 | 84.360000610352 |
| 2026-02-09 | 85.370002746582 |
| 2026-02-06 | 82.199996948242 |
| 2026-02-05 | 79.069999694824 |
| 2026-02-04 | 77.120002746582 |
| 2026-02-03 | 99.279998779297 |
| 2026-02-02 | 93.889999389648 |
| 2026-01-30 | 93.879997253418 |
| 2026-01-29 | 98.290000915527 |
| 2026-01-28 | 100.019996643066 |
| 2026-01-27 | 101.040000915527 |
| 2026-01-26 | 98.889999389648 |
| 2026-01-23 | 99.050003051758 |
| 2026-01-22 | 99.480003356934 |
| 2026-01-21 | 99.569999694824 |
| 2026-01-20 | 97.099998474121 |
| 2026-01-16 | 103.019996643066 |
| 2026-01-15 | 102.949996948242 |
| 2026-01-14 | 98.620002746582 |
| 2026-01-13 | 99.139999389648 |
| 2026-01-12 | 97.019996643066 |
| 2026-01-09 | 93.480003356934 |
| 2026-01-08 | 88.739997863770 |
| 2026-01-07 | 84.800003051758 |
| 2026-01-06 | 84.250000000000 |
| 2026-01-05 | 81.290000915527 |
| 2026-01-02 | 76.029998779297 |
| 2025-12-31 | 73.010002136230 |
| 2025-12-30 | 73.849998474121 |
| 2025-12-29 | 74.930000305176 |
| 2025-12-26 | 74.220001220703 |
| 2025-12-24 | 74.699996948242 |
| 2025-12-23 | 75.069999694824 |
| 2025-12-22 | 73.510002136230 |
| 2025-12-19 | 69.650001525879 |
| 2025-12-18 | 68.879997253418 |
| 2025-12-17 | 69.629997253418 |
| 2025-12-16 | 71.800003051758 |
| 2025-12-15 | 74.489997863770 |
| 2025-12-12 | 74.489997863770 |
| 2025-12-11 | 76.610000610352 |
| 2025-12-10 | 75.190002441406 |
| 2025-12-09 | 71.860000610352 |
| 2025-12-08 | 71.940002441406 |
| 2025-12-05 | 70.580001831055 |
| 2025-12-04 | 71.349998474121 |
| 2025-12-03 | 70.230003356934 |
| 2025-12-02 | 67.690002441406 |
| 2025-12-01 | 66.800003051758 |
| 2025-11-28 | 69.889999389648 |
| 2025-11-26 | 69.620002746582 |
| 2025-11-25 | 69.050003051758 |
| 2025-11-24 | 66.669998168945 |
| 2025-11-21 | 66.680000305176 |
| 2025-11-20 | 66.120002746582 |
| 2025-11-19 | 67.550003051758 |
| 2025-11-18 | 67.940002441406 |
| 2025-11-17 | 68.349998474121 |
| 2025-11-14 | 70.849998474121 |
| 2025-11-13 | 71.260002136230 |
| 2025-11-12 | 73.099998474121 |
| 2025-11-11 | 72.739997863770 |
| 2025-11-10 | 74.650001525879 |
| 2025-11-07 | 74.069999694824 |
| 2025-11-06 | 75.360000610352 |
| 2025-11-05 | 78.190002441406 |
| 2025-11-04 | 75.709999084473 |
| 2025-11-03 | 77.779998779297 |
| 2025-10-31 | 77.410003662109 |
| 2025-10-30 | 76.800003051758 |
| 2025-10-29 | 77.440002441406 |
| 2025-10-28 | 77.599998474121 |
| 2025-10-27 | 78.550003051758 |
| 2025-10-24 | 79.419998168945 |
| 2025-10-23 | 77.599998474121 |
| 2025-10-22 | 75.540000915527 |
| 2025-10-21 | 78.809997558594 |
| 2025-10-20 | 77.040000915527 |
| 2025-10-17 | 75.540000915527 |
| 2025-10-16 | 77.099998474121 |
| 2025-10-15 | 78.150001525879 |
| 2025-10-14 | 77.760002136230 |
| 2025-10-13 | 76.690002441406 |
| 2025-10-10 | 73.580001831055 |
| 2025-10-09 | 80.959999084473 |
| 2025-10-08 | 83.919998168945 |
| 2025-10-07 | 83.470001220703 |
| 2025-10-06 | 84.000000000000 |
| 2025-10-03 | 83.500000000000 |
| 2025-10-02 | 82.559997558594 |
| 2025-10-01 | 81.180000305176 |
| 2025-09-30 | 77.400001525879 |
| 2025-09-29 | 75.279998779297 |
| 2025-09-26 | 76.819999694824 |
| 2025-09-25 | 73.129997253418 |
| 2025-09-24 | 74.269996643066 |
| 2025-09-23 | 75.339996337891 |
| 2025-09-22 | 76.569999694824 |
| 2025-09-19 | 75.769996643066 |
| 2025-09-18 | 77.099998474121 |
| 2025-09-17 | 73.819999694824 |
| 2025-09-16 | 74.589996337891 |
| 2025-09-15 | 72.809997558594 |
| 2025-09-12 | 72.239997863770 |
| 2025-09-11 | 73.080001831055 |
| 2025-09-10 | 71.699996948242 |
| 2025-09-09 | 68.690002441406 |
| 2025-09-08 | 68.680000305176 |
| 2025-09-05 | 68.930000305176 |
| 2025-09-04 | 67.889999389648 |
| 2025-09-03 | 67.470001220703 |
| 2025-09-02 | 67.660003662109 |
| 2025-08-29 | 67.550003051758 |
| 2025-08-28 | 68.500000000000 |
| 2025-08-27 | 68.129997253418 |
| 2025-08-26 | 67.639999389648 |
| 2025-08-25 | 67.980003356934 |
| 2025-08-22 | 66.830001831055 |
| 2025-08-21 | 65.639999389648 |
| 2025-08-20 | 64.540000915527 |
| 2025-08-19 | 64.220001220703 |
| 2025-08-18 | 66.800003051758 |
| 2025-08-15 | 66.699996948242 |
| 2025-08-14 | 66.830001831055 |
| 2025-08-13 | 68.389999389648 |
| 2025-08-12 | 68.019996643066 |
| 2025-08-11 | 53.580001831055 |
| 2025-08-08 | 52.830001831055 |
| 2025-08-07 | 52.619998931885 |
| 2025-08-06 | 53.930000305176 |
| 2025-08-05 | 54.240001678467 |
| 2025-08-04 | 53.560001373291 |
| 2025-08-01 | 52.169998168945 |
| 2025-07-31 | 52.590000152588 |
| 2025-07-30 | 53.000000000000 |
| 2025-07-29 | 51.880001068115 |
| 2025-07-28 | 52.759998321533 |
| 2025-07-25 | 52.979999542236 |
| 2025-07-24 | 52.459999084473 |
| 2025-07-23 | 52.909999847412 |
| 2025-07-22 | 51.509998321533 |
| 2025-07-21 | 52.369998931885 |
| 2025-07-18 | 51.689998626709 |
| 2025-07-17 | 52.200000762939 |
| 2025-07-16 | 51.680000305176 |
| 2025-07-15 | 50.090000152588 |
| 2025-07-14 | 51.270000457764 |
| 2025-07-11 | 50.959999084473 |
| 2025-07-10 | 50.619998931885 |
| 2025-07-09 | 52.400001525879 |
| 2025-07-08 | 52.000000000000 |
| 2025-07-07 | 51.450000762939 |
| 2025-07-03 | 51.430000305176 |
| 2025-07-02 | 50.500000000000 |
| 2025-07-01 | 50.630001068115 |
| 2025-06-30 | 53.860000610352 |
| 2025-06-27 | 53.409999847412 |
| 2025-06-26 | 51.360000610352 |
| 2025-06-25 | 50.130001068115 |
| 2025-06-24 | 49.959999084473 |
| 2025-06-23 | 51.830001831055 |
| 2025-06-20 | 50.770000457764 |
| 2025-06-18 | 51.430000305176 |
| 2025-06-17 | 52.319999694824 |
| 2025-06-16 | 49.529998779297 |
| 2025-06-13 | 52.979999542236 |
| 2025-06-12 | 51.569999694824 |
| 2025-06-11 | 52.259998321533 |
| 2025-06-10 | 52.520000457764 |
| 2025-06-09 | 53.869998931885 |
| 2025-06-06 | 53.139999389648 |
| 2025-06-05 | 52.009998321533 |
| 2025-06-04 | 51.580001831055 |
| 2025-06-03 | 50.840000152588 |
| 2025-06-02 | 50.360000610352 |
| 2025-05-30 | 49.250000000000 |
| 2025-05-29 | 48.349998474121 |
| 2025-05-28 | 48.340000152588 |
| 2025-05-27 | 49.099998474121 |
| 2025-05-23 | 47.200000762939 |
| 2025-05-22 | 46.909999847412 |
| 2025-05-21 | 46.900001525879 |
| 2025-05-20 | 48.049999237061 |
| 2025-05-19 | 46.639999389648 |
| 2025-05-16 | 46.139999389648 |
| 2025-05-15 | 45.869998931885 |
| 2025-05-14 | 44.880001068115 |
| 2025-05-13 | 46.729999542236 |
| 2025-05-12 | 46.479999542236 |
| 2025-05-09 | 46.340000152588 |
| 2025-05-08 | 46.029998779297 |
| 2025-05-07 | 47.950000762939 |
| 2025-05-06 | 50.409999847412 |
| 2025-05-05 | 51.159999847412 |
| 2025-05-02 | 51.459999084473 |
| 2025-05-01 | 50.029998779297 |
| 2025-04-30 | 50.000000000000 |
| 2025-04-29 | 50.159999847412 |
| 2025-04-28 | 49.729999542236 |
| 2025-04-25 | 49.750000000000 |
| 2025-04-24 | 49.830001831055 |
| 2025-04-23 | 48.060001373291 |
| 2025-04-22 | 47.959999084473 |
| 2025-04-21 | 47.240001678467 |
| 2025-04-17 | 47.959999084473 |
| 2025-04-16 | 47.709999084473 |
| 2025-04-15 | 48.029998779297 |
| 2025-04-14 | 47.159999847412 |
| 2025-04-11 | 46.180000305176 |
| 2025-04-10 | 44.750000000000 |
| 2025-04-09 | 44.610000610352 |
| 2025-04-08 | 42.959999084473 |
| 2025-04-07 | 41.520000457764 |
| 2025-04-04 | 43.619998931885 |
| 2025-04-03 | 44.369998931885 |
| 2025-04-02 | 45.119998931885 |
| 2025-04-01 | 43.490001678467 |
| 2025-03-31 | 43.090000152588 |
| 2025-03-28 | 42.819999694824 |
| 2025-03-27 | 43.599998474121 |
| 2025-03-26 | 44.720001220703 |
| 2025-03-25 | 46.549999237061 |
| 2025-03-24 | 46.590000152588 |
| 2025-03-21 | 45.290000915527 |
| 2025-03-20 | 46.459999084473 |
| 2025-03-19 | 46.340000152588 |
| 2025-03-18 | 45.650001525879 |
| 2025-03-17 | 46.439998626709 |
| 2025-03-14 | 46.520000457764 |
| 2025-03-13 | 45.080001831055 |
| 2025-03-12 | 42.099998474121 |
| 2025-03-11 | 43.240001678467 |
| 2025-03-10 | 42.529998779297 |
| 2025-03-07 | 43.840000152588 |
| 2025-03-06 | 43.799999237061 |
| 2025-03-05 | 43.970001220703 |
| 2025-03-04 | 43.279998779297 |
| 2025-03-03 | 43.610000610352 |
| 2025-02-28 | 44.409999847412 |
| 2025-02-27 | 43.349998474121 |
| 2025-02-26 | 43.159999847412 |
| 2025-02-25 | 43.479999542236 |
| 2025-02-24 | 42.389999389648 |
| 2025-02-21 | 42.509998321533 |
| 2025-02-20 | 43.060001373291 |
| 2025-02-19 | 44.000000000000 |
| 2025-02-18 | 44.639999389648 |
| 2025-02-14 | 44.450000762939 |
| 2025-02-13 | 45.639999389648 |
| 2025-02-12 | 45.770000457764 |
| 2025-02-11 | 46.759998321533 |
| 2025-02-10 | 46.990001678467 |
| 2025-02-07 | 45.349998474121 |
| 2025-02-06 | 47.340000152588 |
| 2025-02-05 | 49.880001068115 |
| 2025-02-04 | 42.090000152588 |
| 2025-02-03 | 41.990001678467 |
| 2025-01-31 | 41.689998626709 |
| 2025-01-30 | 40.599998474121 |
| 2025-01-29 | 39.669998168945 |
| 2025-01-28 | 41.220001220703 |
| 2025-01-27 | 41.099998474121 |
| 2025-01-24 | 42.709999084473 |
| 2025-01-23 | 42.459999084473 |
| 2025-01-22 | 42.680000305176 |
| 2025-01-21 | 43.580001831055 |
| 2025-01-17 | 42.919998168945 |
| 2025-01-16 | 42.860000610352 |
| 2025-01-15 | 43.279998779297 |
| 2025-01-14 | 43.009998321533 |
| 2025-01-13 | 41.750000000000 |
| 2025-01-10 | 41.900001525879 |
| 2025-01-08 | 43.759998321533 |
| 2025-01-07 | 42.419998168945 |
| 2025-01-06 | 42.869998931885 |
| 2025-01-03 | 42.659999847412 |
| 2025-01-02 | 42.319999694824 |
| 2024-12-31 | 42.000000000000 |
| 2024-12-30 | 42.000000000000 |
| 2024-12-27 | 41.849998474121 |
| 2024-12-26 | 41.990001678467 |
| 2024-12-24 | 40.680000305176 |
| 2024-12-23 | 40.299999237061 |
| 2024-12-20 | 39.700000762939 |
| 2024-12-19 | 39.020000457764 |
| 2024-12-18 | 38.069999694824 |
| 2024-12-17 | 38.240001678467 |
| 2024-12-16 | 39.330001831055 |
| 2024-12-13 | 37.869998931885 |
| 2024-12-12 | 38.680000305176 |
| 2024-12-11 | 39.189998626709 |
| 2024-12-10 | 38.090000152588 |
| 2024-12-09 | 38.069999694824 |
| 2024-12-06 | 38.319999694824 |
| 2024-12-05 | 38.369998931885 |
| 2024-12-04 | 39.689998626709 |
| 2024-12-03 | 39.139999389648 |
| 2024-12-02 | 40.009998321533 |
| 2024-11-29 | 41.130001068115 |
| 2024-11-27 | 41.049999237061 |
| 2024-11-26 | 41.509998321533 |
| 2024-11-25 | 40.939998626709 |
| 2024-11-22 | 40.939998626709 |
| 2024-11-21 | 39.979999542236 |
| 2024-11-20 | 38.919998168945 |
| 2024-11-19 | 38.970001220703 |
| 2024-11-18 | 38.729999542236 |
| 2024-11-15 | 39.319999694824 |
| 2024-11-14 | 40.840000152588 |
| 2024-11-13 | 43.270000457764 |
| 2024-11-12 | 43.639999389648 |
| 2024-11-11 | 43.909999847412 |
| 2024-11-08 | 42.700000762939 |
| 2024-11-07 | 41.950000762939 |
| 2024-11-06 | 42.220001220703 |
| 2024-11-05 | 34.189998626709 |
| 2024-11-04 | 33.250000000000 |
| 2024-11-01 | 33.180000305176 |
| 2024-10-31 | 32.349998474121 |
| 2024-10-30 | 33.369998931885 |
| 2024-10-29 | 33.500000000000 |
| 2024-10-28 | 33.659999847412 |
| 2024-10-25 | 33.419998168945 |
| 2024-10-24 | 33.189998626709 |
| 2024-10-23 | 33.799999237061 |
| 2024-10-22 | 34.310001373291 |
| 2024-10-21 | 34.450000762939 |
| 2024-10-18 | 34.500000000000 |
| 2024-10-17 | 34.389999389648 |
| 2024-10-16 | 35.610000610352 |
| 2024-10-15 | 35.990001678467 |
| 2024-10-14 | 35.849998474121 |
| 2024-10-11 | 36.200000762939 |
| 2024-10-10 | 35.439998626709 |
| 2024-10-09 | 36.270000457764 |
| 2024-10-08 | 36.619998931885 |
| 2024-10-07 | 36.750000000000 |
| 2024-10-04 | 37.349998474121 |
| 2024-10-03 | 37.240001678467 |
| 2024-10-02 | 37.529998779297 |
| 2024-10-01 | 37.889999389648 |
| 2024-09-30 | 37.000000000000 |
| 2024-09-27 | 37.500000000000 |
| 2024-09-26 | 36.970001220703 |
| 2024-09-25 | 36.200000762939 |
| 2024-09-24 | 36.580001831055 |
| 2024-09-23 | 36.110000610352 |
| 2024-09-20 | 35.900001525879 |
| 2024-09-19 | 35.560001373291 |
| 2024-09-18 | 36.310001373291 |
| 2024-09-17 | 36.849998474121 |
| 2024-09-16 | 37.479999542236 |
| 2024-09-13 | 38.020000457764 |
| 2024-09-12 | 36.830001831055 |
| 2024-09-11 | 35.919998168945 |
| 2024-09-10 | 35.970001220703 |
| 2024-09-09 | 36.259998321533 |
| 2024-09-06 | 36.400001525879 |
| 2024-09-05 | 37.580001831055 |
| 2024-09-04 | 37.540000915527 |
| 2024-09-03 | 37.189998626709 |
| 2024-08-30 | 37.900001525879 |
| 2024-08-29 | 37.549999237061 |
| 2024-08-28 | 37.099998474121 |
| 2024-08-27 | 37.279998779297 |
| 2024-08-26 | 37.380001068115 |
| 2024-08-23 | 37.490001678467 |
| 2024-08-22 | 36.900001525879 |
| 2024-08-21 | 38.340000152588 |
| 2024-08-20 | 38.709999084473 |
| 2024-08-19 | 39.990001678467 |
| 2024-08-16 | 40.099998474121 |
| 2024-08-15 | 40.119998931885 |
| 2024-08-14 | 40.000000000000 |
| 2024-08-13 | 34.000000000000 |
| 2024-08-12 | 33.939998626709 |
| 2024-08-09 | 35.599998474121 |
| 2024-08-08 | 34.659999847412 |
| 2024-08-07 | 33.779998779297 |
| 2024-08-06 | 33.599998474121 |
| 2024-08-05 | 32.869998931885 |
| 2024-08-02 | 33.680000305176 |
| 2024-08-01 | 34.380001068115 |
| 2024-07-31 | 35.549999237061 |
| 2024-07-30 | 34.639999389648 |
| 2024-07-29 | 35.080001831055 |
| 2024-07-26 | 35.340000152588 |
| 2024-07-25 | 34.549999237061 |
| 2024-07-24 | 34.750000000000 |
| 2024-07-23 | 35.169998168945 |
| 2024-07-22 | 34.150001525879 |
| 2024-07-19 | 33.389999389648 |
| 2024-07-18 | 32.360000610352 |
| 2024-07-17 | 33.450000762939 |
| 2024-07-16 | 33.779998779297 |
| 2024-07-15 | 32.409999847412 |
| 2024-07-12 | 31.180000305176 |
| 2024-07-11 | 31.290000915527 |
| 2024-07-10 | 29.850000381470 |
| 2024-07-09 | 30.479999542236 |
| 2024-07-08 | 30.100000381470 |
| 2024-07-05 | 29.170000076294 |
| 2024-07-03 | 29.110000610352 |
| 2024-07-02 | 28.940000534058 |
| 2024-07-01 | 28.350000381470 |
| 2024-06-28 | 26.989999771118 |
| 2024-06-27 | 26.760000228882 |
| 2024-06-26 | 27.209999084473 |
| 2024-06-25 | 27.100000381470 |
| 2024-06-24 | 28.180000305176 |
| 2024-06-21 | 28.239999771118 |
| 2024-06-20 | 26.610000610352 |
| 2024-06-18 | 27.799999237061 |
| 2024-06-17 | 28.129999160767 |
| 2024-06-14 | 28.690000534058 |
| 2024-06-13 | 28.819999694824 |
| 2024-06-12 | 30.200000762939 |
| 2024-06-11 | 30.180000305176 |
| 2024-06-10 | 30.709999084473 |
| 2024-06-07 | 30.229999542236 |
| 2024-06-06 | 30.170000076294 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:mrcy.1d | ohlc | 1d | USD |
| market.stock:us:mrcy.1w | ohlc | 1w | USD |