MRCY | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
03-06-2026	$82.96	$82.96	$88.72	$88.72	$81.41	$81.41	$86.42	$86.42	479,410	$479,410.00
03-05-2026	$87.57	$87.57	$88.70	$88.70	$83.51	$83.51	$84.96	$84.96	514,087	$514,087.00
03-04-2026	$90.91	$90.91	$91.99	$91.99	$89.01	$89.01	$89.18	$89.18	457,214	$457,214.00
03-03-2026	$89.01	$89.01	$91.34	$91.34	$86.25	$86.25	$89.43	$89.43	786,921	$786,921.00
03-02-2026	$92.95	$92.95	$96.91	$96.91	$90.99	$90.99	$91.01	$91.01	1,071,412	$1,071,412.00
02-27-2026	$87.13	$87.13	$89.52	$89.52	$86.78	$86.78	$89.03	$89.03	383,928	$383,928.00
02-26-2026	$89.65	$89.65	$90.63	$90.63	$86.70	$86.70	$89.58	$89.58	454,786	$454,786.00
02-25-2026	$90.33	$90.33	$90.78	$90.78	$88.09	$88.09	$89.30	$89.30	396,024	$396,024.00
02-24-2026	$85.37	$85.37	$89.36	$89.36	$83.57	$83.57	$88.76	$88.76	384,426	$384,426.00
02-23-2026	$87.00	$87.00	$88.35	$88.35	$85.36	$85.36	$85.90	$85.90	349,726	$349,726.00