Education
About Us
Working with TipRanks
Follow Us
Mercury Systems Inc (MRCY)
NASDAQ:MRCY
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
96.76
98.99
92.79
93.88
93.88
-4.49%
728,521
1.13
Jan 29, 2026
99.50
101.53
96.57
98.29
98.29
-1.73%
505,179
0.79
Jan 28, 2026
101.21
101.21
98.35
100.02
100.02
-1.01%
443,087
0.69
Jan 27, 2026
99.11
101.89
99.06
101.04
101.04
+2.17%
465,719
0.73
Jan 26, 2026
99.05
99.05
97.32
98.89
98.89
-0.16%
552,324
0.87
Jan 23, 2026
99.41
100.46
97.64
99.05
99.05
-0.43%
452,954
0.71
Jan 22, 2026
99.71
101.67
98.46
99.48
99.48
-0.09%
614,783
0.96
Jan 21, 2026
97.49
99.81
95.50
99.57
99.57
+2.54%
997,104
1.59
Jan 20, 2026
101.35
103.77
96.92
97.10
97.10
-5.75%
932,534
1.50
Jan 19, 2026
103.55
103.84
101.54
103.02
103.02
0.00%
0
0.00
Jan 16, 2026
103.55
103.84
101.54
103.02
103.02
+0.07%
970,678
1.53
Jan 15, 2026
99.05
103.07
97.24
102.95
102.95
+4.39%
895,311
1.41
Jan 14, 2026
97.50
99.21
93.97
98.62
98.62
-0.52%
970,959
1.54
Jan 13, 2026
98.00
99.38
97.02
99.14
99.14
+2.19%
834,063
1.33
Jan 12, 2026
93.93
97.05
93.59
97.02
97.02
+3.79%
763,513
1.20
Jan 09, 2026
89.41
93.74
88.53
93.48
93.48
+5.34%
570,455
0.90
Jan 08, 2026
87.26
91.98
87.13
88.74
88.74
+4.65%
930,126
1.49
Jan 07, 2026
84.25
86.27
83.00
84.80
84.80
+0.65%
932,620
1.51
Jan 06, 2026
81.29
84.33
80.46
84.25
84.25
+3.64%
556,362
0.90
Jan 05, 2026
77.52
81.63
76.99
81.29
81.29
+6.92%
974,007
1.57
Jan 02, 2026
73.51
76.08
72.67
76.03
76.03
+4.14%
377,114
0.60
Dec 31, 2025
74.27
74.27
72.70
73.01
73.01
-1.14%
437,805
0.69
Dec 30, 2025
75.24
76.50
73.11
73.85
73.85
-1.44%
481,709
0.76
Dec 29, 2025
73.21
75.41
73.14
74.93
74.93
+0.96%
571,117
0.89
Dec 26, 2025
74.65
74.97
72.99
74.22
74.22
-0.64%
279,807
0.43
Dec 24, 2025
74.49
75.03
74.02
74.70
74.70
-0.49%
160,787
0.24
Dec 23, 2025
73.15
75.78
73.15
75.07
75.07
+2.12%
589,676
0.89
Dec 22, 2025
70.58
73.70
69.66
73.51
73.51
+5.54%
560,169
0.85
Dec 19, 2025
68.84
70.13
68.84
69.65
69.65
+1.12%
2,043,834
3.20
Dec 18, 2025
70.56
71.12
68.81
68.88
68.88
-1.08%
469,963
0.71
Dec 17, 2025
71.80
73.01
69.09
69.63
69.63
-3.02%
591,655
0.90
Dec 16, 2025
73.61
73.78
71.17
71.80
71.80
-3.61%
678,126
1.03
Dec 15, 2025
75.13
75.37
74.08
74.49
74.49
0.00%
674,044
1.02
Dec 12, 2025
76.88
77.19
74.24
74.49
74.49
-2.76%
476,265
0.72
Dec 11, 2025
75.45
77.56
74.12
76.61
76.60
+1.88%
558,458
0.84
Dec 10, 2025
71.30
76.04
71.18
75.19
75.19
+4.63%
979,557
1.48
Dec 09, 2025
72.08
74.19
71.05
71.86
71.86
-0.11%
633,261
0.96
Dec 08, 2025
71.31
72.26
70.35
71.94
71.94
+1.93%
809,177
1.23
Dec 05, 2025
71.30
71.75
69.43
70.58
70.58
-1.08%
503,969
0.77
Dec 04, 2025
70.44
72.22
70.31
71.35
71.35
+1.59%
558,235
0.85
Dec 03, 2025
67.76
70.59
67.24
70.23
70.23
+3.75%
607,928
0.93
Dec 02, 2025
67.79
68.11
67.07
67.69
67.69
+1.33%
321,097
0.49
Dec 01, 2025
69.05
69.57
66.58
66.80
66.80
-4.42%
402,312
0.62
Nov 28, 2025
69.99
70.60
68.68
69.89
69.89
+0.39%
229,471
0.35
Nov 26, 2025
69.05
70.40
69.05
69.62
69.62
+0.83%
656,729
1.01
Nov 25, 2025
67.37
70.89
66.35
69.05
69.05
+3.57%
829,461
1.28
Nov 24, 2025
66.68
67.34
65.80
66.67
66.67
-0.01%
424,552
0.66
Nov 21, 2025
66.05
67.48
65.04
66.68
66.68
+0.85%
928,477
1.45
Nov 20, 2025
69.55
70.80
65.98
66.12
66.12
-2.12%
672,630
1.06
Nov 19, 2025
67.87
69.13
67.50
67.55
67.55
-0.57%
869,276
1.38
Rows: