Mercury Systems Inc

MRCY
🏛️ 美国 →
77.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 43.35 44.75 43.04 44.74 0.2M
2022-12-29 43.34 43.78 42.78 43.47 0.2M
2022-12-28 43.63 43.90 41.91 42.77 0.4M
2022-12-27 43.75 44.13 43.00 43.69 0.2M
2022-12-23 43.80 44.01 42.96 43.50 0.3M
2022-12-22 43.58 43.97 42.58 43.84 0.3M
2022-12-21 43.76 44.32 43.28 43.88 0.3M
2022-12-20 42.98 43.88 42.66 43.19 0.3M
2022-12-19 44.14 45.88 42.79 43.10 0.4M
2022-12-16 46.30 46.81 42.51 43.91 2.2M
2022-12-15 49.02 49.16 47.46 47.47 0.6M
2022-12-14 48.61 49.69 47.38 49.44 0.4M
2022-12-13 51.00 51.67 48.06 48.35 0.4M
2022-12-12 47.11 50.04 46.96 49.90 0.3M
2022-12-09 49.09 49.27 46.74 47.24 0.3M
2022-12-08 50.93 50.93 48.64 49.55 0.3M
2022-12-07 50.02 50.86 49.60 50.15 0.6M
2022-12-06 51.35 52.11 49.41 50.11 0.4M
2022-12-05 53.42 53.42 50.85 51.49 0.4M
2022-12-02 51.29 53.66 51.07 53.58 0.3M
2022-12-01 50.88 51.59 50.54 51.52 0.5M
2022-11-30 48.72 50.82 48.29 50.82 0.5M
2022-11-29 47.36 48.72 46.45 48.63 0.4M
2022-11-28 48.89 49.07 47.29 47.35 0.3M
2022-11-25 49.00 50.76 48.98 49.25 0.1M
2022-11-23 49.23 49.81 48.67 49.01 0.3M
2022-11-22 50.98 51.00 49.34 49.49 0.3M
2022-11-21 49.65 51.07 49.51 50.83 0.2M
2022-11-18 49.60 49.72 48.43 49.52 0.2M
2022-11-17 48.54 49.32 48.02 49.26 0.2M
2022-11-16 50.19 50.50 48.96 49.03 0.1M
2022-11-15 50.15 50.65 49.30 50.11 0.5M
2022-11-14 50.97 50.97 49.31 49.62 0.2M
2022-11-11 50.92 51.30 50.48 50.97 0.2M
2022-11-10 51.07 51.47 50.21 51.09 0.3M
2022-11-09 50.32 50.70 49.67 49.81 0.4M
2022-11-08 49.51 50.64 49.14 50.59 0.2M
2022-11-07 48.26 49.63 47.70 49.48 0.2M
2022-11-04 49.35 50.00 47.29 48.05 0.3M
2022-11-03 49.67 50.20 48.65 49.14 0.4M
2022-11-02 48.75 52.57 47.46 50.04 0.7M
2022-11-01 47.93 49.00 47.93 48.63 0.4M
2022-10-31 48.82 49.43 48.30 48.40 0.3M
2022-10-28 48.66 49.91 48.22 49.12 0.3M
2022-10-27 49.70 49.86 48.41 48.79 0.2M
2022-10-26 48.12 49.22 48.03 48.03 0.2M
2022-10-25 46.78 48.39 46.78 47.85 0.2M
2022-10-24 46.92 47.33 45.86 46.81 0.2M
2022-10-21 45.64 46.98 45.00 46.75 0.2M
2022-10-20 44.96 45.80 44.65 45.51 0.3M
2022-10-19 44.27 45.20 44.03 44.98 0.3M
2022-10-18 43.89 44.84 43.53 44.68 0.7M
2022-10-17 42.47 43.45 42.45 43.01 0.3M
2022-10-14 43.64 43.73 41.56 41.78 0.3M
2022-10-13 42.88 43.84 41.66 43.50 0.4M
2022-10-12 44.78 44.78 43.55 43.59 0.4M
2022-10-11 44.39 45.65 44.02 44.75 0.5M
2022-10-10 44.60 46.20 44.09 44.55 0.2M
2022-10-07 45.25 45.25 43.84 44.33 0.2M
2022-10-06 45.22 45.79 44.70 45.30 0.3M
2022-10-05 44.15 45.25 43.96 45.14 0.3M
2022-10-04 43.90 44.64 43.37 44.45 0.3M
2022-10-03 41.25 43.00 40.89 42.79 0.3M
2022-09-30 41.62 42.31 40.48 40.60 0.3M
2022-09-29 41.89 42.32 41.07 41.71 0.3M
2022-09-28 41.92 42.76 41.39 42.39 0.3M
2022-09-27 42.49 42.84 41.09 41.55 0.4M
2022-09-26 43.44 44.49 42.17 42.20 0.3M
2022-09-23 43.91 43.91 42.22 43.40 0.4M
2022-09-22 44.58 44.93 43.70 44.18 0.2M
2022-09-21 45.25 46.05 44.73 44.76 0.2M
2022-09-20 45.34 45.59 44.64 44.70 0.2M
2022-09-19 46.48 46.86 45.07 45.70 0.3M
2022-09-16 46.79 47.40 46.12 46.50 1.1M
2022-09-15 47.30 47.65 47.01 47.19 0.3M
2022-09-14 47.74 48.17 46.89 47.58 0.5M
2022-09-13 47.27 47.79 46.61 47.13 0.4M
2022-09-12 47.66 48.47 47.50 48.45 0.3M
2022-09-09 46.06 47.56 46.06 47.38 0.2M
2022-09-08 46.81 46.81 45.57 45.88 0.3M
2022-09-07 46.20 47.22 45.88 46.79 0.3M
2022-09-06 46.55 46.79 45.63 46.48 0.3M
2022-09-02 47.31 47.31 46.08 46.41 0.3M
2022-09-01 47.95 48.06 46.62 46.87 0.4M
2022-08-31 48.45 48.85 47.39 48.13 0.3M
2022-08-30 49.08 49.08 47.99 48.21 0.7M
2022-08-29 48.29 49.24 47.74 48.85 0.2M
2022-08-26 52.19 52.19 48.68 48.69 0.3M
2022-08-25 51.20 51.96 50.64 51.96 0.2M
2022-08-24 50.75 51.22 50.42 51.06 0.2M
2022-08-23 50.62 50.95 50.12 50.56 0.2M
2022-08-22 51.45 52.29 50.78 50.92 0.4M
2022-08-19 50.56 51.79 50.28 51.67 0.5M
2022-08-18 51.33 51.71 50.95 51.23 0.2M
2022-08-17 52.63 52.69 50.87 51.48 0.4M
2022-08-16 51.50 52.96 51.50 52.62 0.3M
2022-08-15 51.20 52.35 50.74 51.44 0.3M
2022-08-12 50.23 51.62 50.08 51.40 0.2M
2022-08-11 50.61 51.32 50.00 50.13 0.3M
2022-08-10 50.81 51.64 50.04 50.68 0.4M
2022-08-09 51.72 52.04 49.99 50.23 0.3M
2022-08-08 50.70 52.62 50.42 51.60 0.5M
2022-08-05 49.84 51.53 49.84 50.97 0.4M
2022-08-04 49.86 51.48 49.43 50.45 0.7M
2022-08-03 52.98 53.11 44.04 49.81 2.2M
2022-08-02 59.85 60.54 57.14 57.48 0.6M
2022-08-01 58.46 59.52 57.39 59.35 0.5M
2022-07-29 57.18 59.31 57.17 59.01 0.4M
2022-07-28 57.76 58.20 56.80 57.29 0.5M
2022-07-27 57.30 57.85 56.33 57.23 0.6M
2022-07-26 61.99 61.99 56.94 57.26 1.0M
2022-07-25 61.13 62.17 60.47 62.13 0.3M
2022-07-22 62.29 62.49 61.03 61.31 0.1M
2022-07-21 61.14 62.06 60.09 61.84 0.2M
2022-07-20 60.39 61.75 60.07 61.11 0.3M
2022-07-19 58.05 60.25 58.05 60.08 0.2M
2022-07-18 63.50 64.39 57.84 58.04 0.6M
2022-07-15 62.86 64.07 62.73 63.66 0.3M
2022-07-14 62.16 63.20 61.48 62.79 0.2M
2022-07-13 62.10 63.08 61.87 62.84 0.2M
2022-07-12 62.66 64.43 61.72 62.20 0.4M
2022-07-11 63.34 63.92 62.80 63.01 0.2M
2022-07-08 63.29 64.03 63.00 63.56 0.2M
2022-07-07 62.80 64.14 62.80 63.47 0.3M
2022-07-06 63.57 64.23 62.66 62.95 0.4M
2022-07-05 63.29 63.80 61.47 63.25 0.4M
2022-07-01 64.29 65.00 63.02 64.00 0.5M
2022-06-30 60.94 65.42 60.94 64.33 0.8M
2022-06-29 61.36 61.58 59.69 61.03 0.4M
2022-06-28 61.84 63.40 61.14 61.64 0.3M
2022-06-27 61.63 62.30 60.39 61.73 0.4M
2022-06-24 59.99 61.34 58.61 61.34 0.8M
2022-06-23 58.35 59.45 57.24 59.09 0.3M
2022-06-22 58.08 59.97 56.17 58.51 0.4M
2022-06-21 56.87 58.72 56.53 58.50 0.4M
2022-06-17 56.99 57.20 55.15 56.37 0.6M
2022-06-16 58.58 58.58 55.92 56.39 0.3M
2022-06-15 58.91 59.32 57.71 59.10 0.2M
2022-06-14 60.18 61.08 57.54 58.23 0.3M
2022-06-13 60.18 60.89 59.65 60.16 0.5M
2022-06-10 60.86 62.30 60.40 61.48 0.3M
2022-06-09 62.06 62.38 61.04 61.31 0.2M
2022-06-08 62.79 63.97 61.85 62.24 0.3M
2022-06-07 62.45 63.54 61.55 63.37 0.1M
2022-06-06 63.24 64.10 62.16 62.66 0.5M
2022-06-03 63.49 64.35 62.80 63.07 0.3M
2022-06-02 62.28 63.59 61.72 63.49 0.4M
2022-06-01 59.65 62.26 59.23 62.07 0.8M
2022-05-31 60.27 60.86 58.58 59.81 0.9M
2022-05-27 57.31 58.60 55.50 57.44 0.5M
2022-05-26 57.33 58.05 56.46 56.51 0.4M
2022-05-25 56.99 57.13 56.31 57.05 0.6M
2022-05-24 57.10 57.11 56.39 56.91 0.4M
2022-05-23 58.27 58.29 56.64 57.55 0.4M
2022-05-20 59.41 59.91 57.46 58.11 0.3M
2022-05-19 59.27 59.87 58.61 59.02 0.3M
2022-05-18 59.89 61.79 59.09 59.52 0.7M
2022-05-17 58.90 59.49 58.25 58.77 0.3M
2022-05-16 58.78 59.47 57.52 58.28 0.7M
2022-05-13 57.23 59.70 56.81 59.23 0.6M
2022-05-12 53.91 55.68 53.76 54.96 0.4M
2022-05-11 54.87 56.25 54.18 54.24 0.3M
2022-05-10 55.57 56.24 54.00 54.97 0.4M
2022-05-09 57.07 57.71 54.61 54.83 0.3M
2022-05-06 58.72 58.72 56.53 57.54 0.5M
2022-05-05 58.25 59.42 57.41 58.96 0.7M
2022-05-04 55.79 60.88 54.99 59.77 0.9M
2022-05-03 57.03 58.53 55.50 55.84 0.7M
2022-05-02 55.56 57.46 55.56 56.98 0.4M
2022-04-29 56.90 57.68 55.56 55.79 0.2M
2022-04-28 57.24 57.46 56.05 56.89 0.2M
2022-04-27 58.02 58.20 56.36 56.55 0.4M
2022-04-26 57.57 58.32 57.20 57.54 0.6M
2022-04-25 58.31 58.58 56.37 57.58 0.3M
2022-04-22 58.18 58.93 57.84 58.67 0.2M
2022-04-21 62.10 62.87 58.30 58.54 0.3M
2022-04-20 61.58 62.12 60.92 61.78 0.3M
2022-04-19 60.56 62.34 60.41 61.21 0.3M
2022-04-18 61.41 61.79 60.21 60.75 0.1M
2022-04-14 61.37 62.00 60.70 61.23 0.3M
2022-04-13 60.36 61.54 59.87 61.15 0.3M
2022-04-12 61.60 61.83 59.63 60.04 0.3M
2022-04-11 61.00 61.76 60.63 60.99 0.3M
2022-04-08 63.18 64.28 61.09 61.45 0.3M
2022-04-07 64.26 65.29 64.22 64.87 0.2M
2022-04-06 64.85 65.95 64.10 64.31 0.3M
2022-04-05 66.05 67.72 64.97 65.32 0.4M
2022-04-04 65.71 68.08 65.13 66.04 0.9M
2022-04-01 64.64 65.86 63.98 65.74 0.3M
2022-03-31 65.65 66.32 64.41 64.45 0.3M
2022-03-30 65.86 68.38 65.23 65.84 0.5M
2022-03-29 65.23 66.47 64.74 65.79 0.5M
2022-03-28 66.66 66.99 64.24 65.36 0.2M
2022-03-25 66.06 66.58 64.49 66.44 0.4M
2022-03-24 65.82 66.52 64.44 65.98 0.3M
2022-03-23 66.12 66.45 65.43 65.66 0.4M
2022-03-22 65.18 66.77 64.99 66.10 0.3M
2022-03-21 65.78 66.87 63.87 65.15 0.7M
2022-03-18 63.95 66.66 63.41 65.80 1.5M
2022-03-17 65.95 67.91 63.71 64.29 0.6M
2022-03-16 65.19 66.02 62.88 65.95 0.8M
2022-03-15 64.95 65.24 63.10 65.12 0.4M
2022-03-14 65.63 65.97 64.00 65.09 0.5M
2022-03-11 67.36 67.36 65.51 65.52 0.3M
2022-03-10 66.81 68.59 66.61 67.44 0.6M
2022-03-09 65.74 67.34 64.76 67.01 0.5M
2022-03-08 69.39 70.77 65.20 65.43 0.7M
2022-03-07 70.38 72.28 68.91 69.52 1.3M
2022-03-04 69.00 70.68 68.47 69.81 1.5M
2022-03-03 66.48 69.30 66.00 68.91 1.2M
2022-03-02 64.53 69.50 62.82 65.84 3.0M
2022-03-01 59.82 64.52 59.82 64.50 1.2M
2022-02-28 57.51 60.59 57.50 60.22 0.9M
2022-02-25 56.30 56.98 55.93 56.89 0.6M
2022-02-24 50.68 56.35 50.23 56.22 0.8M
2022-02-23 52.16 53.04 50.93 51.11 0.5M
2022-02-22 52.07 52.60 51.83 52.15 0.5M
2022-02-18 52.78 53.02 52.04 52.44 0.5M
2022-02-17 53.29 53.29 52.60 52.94 0.3M
2022-02-16 52.72 53.60 52.44 53.55 0.3M
2022-02-15 52.80 53.24 52.49 52.98 0.3M
2022-02-14 52.65 53.18 52.36 52.66 0.4M
2022-02-11 52.49 53.00 51.84 52.84 0.5M
2022-02-10 52.78 53.70 52.19 52.55 0.4M
2022-02-09 52.46 53.62 52.05 53.23 0.4M
2022-02-08 52.27 52.54 51.32 51.82 0.4M
2022-02-07 52.48 52.91 51.27 52.05 0.3M
2022-02-04 53.21 53.23 52.01 52.10 0.4M
2022-02-03 51.62 54.18 51.25 53.38 0.9M
2022-02-02 52.00 52.86 49.79 52.10 2.7M
2022-02-01 56.52 56.99 55.36 56.29 0.8M
2022-01-31 53.97 56.93 53.67 56.92 0.5M
2022-01-28 54.23 54.56 52.58 54.53 0.7M
2022-01-27 56.18 56.68 53.99 54.63 0.4M
2022-01-26 56.86 57.65 55.46 56.14 1.1M
2022-01-25 58.37 58.56 56.47 56.61 0.6M
2022-01-24 56.98 58.87 56.75 58.75 0.5M
2022-01-21 58.42 58.80 57.63 57.93 0.5M
2022-01-20 58.46 59.31 57.66 57.79 0.9M
2022-01-19 58.92 59.25 57.66 58.55 0.6M
2022-01-18 59.85 60.35 58.27 58.94 1.3M
2022-01-14 57.77 60.35 57.00 59.98 0.9M
2022-01-13 57.42 58.83 56.30 56.77 0.5M
2022-01-12 57.41 57.75 56.95 57.29 0.3M
2022-01-11 55.51 57.61 55.32 57.38 0.4M
2022-01-10 56.02 56.31 54.94 55.63 0.7M
2022-01-07 57.01 57.48 56.38 56.47 0.4M
2022-01-06 58.09 58.30 55.37 56.81 0.7M
2022-01-05 57.77 58.52 57.08 57.66 1.5M
2022-01-04 57.00 57.66 56.22 57.66 0.6M
2022-01-03 55.00 56.79 54.90 56.79 0.6M