Education
About Us
Working with TipRanks
Follow Us
Mercury Systems Inc (MRCY)
NASDAQ:MRCY
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
68.11
69.49
67.21
67.94
67.94
-0.60%
693,289
1.10
Nov 17, 2025
70.89
71.00
67.47
68.35
68.35
-3.53%
596,268
0.95
Nov 14, 2025
70.00
71.86
69.39
70.85
70.85
-0.58%
583,267
0.92
Nov 13, 2025
73.02
73.69
70.46
71.26
71.26
-2.52%
618,110
0.96
Nov 12, 2025
73.17
74.00
72.57
73.10
73.10
+0.49%
653,730
1.01
Nov 11, 2025
74.35
74.79
71.84
72.74
72.74
-2.56%
570,354
0.85
Nov 10, 2025
75.43
76.52
74.54
74.65
74.65
+0.78%
536,107
0.75
Nov 07, 2025
74.05
74.96
72.05
74.07
74.07
-1.71%
668,263
0.93
Nov 06, 2025
78.36
79.03
74.66
75.36
75.36
-3.62%
665,686
0.93
Nov 05, 2025
74.92
79.92
74.07
78.19
78.19
+3.28%
845,771
1.19
Nov 04, 2025
76.03
76.89
74.56
75.71
75.71
-2.66%
856,120
1.21
Nov 03, 2025
77.41
78.41
75.62
77.78
77.78
+0.48%
579,760
0.82
Oct 31, 2025
77.19
79.49
76.68
77.41
77.41
+0.79%
530,164
0.76
Oct 30, 2025
76.91
78.00
76.05
76.80
76.80
-0.83%
420,386
0.60
Oct 29, 2025
77.49
78.59
76.33
77.44
77.44
-0.21%
434,385
0.62
Oct 28, 2025
78.69
79.01
77.59
77.60
77.60
-1.21%
310,591
0.44
Oct 27, 2025
80.10
80.89
78.04
78.55
78.55
-1.10%
445,779
0.63
Oct 24, 2025
79.31
79.71
78.01
79.42
79.42
+2.35%
368,513
0.52
Oct 23, 2025
75.84
78.03
75.84
77.60
77.60
+2.73%
417,604
0.59
Oct 22, 2025
78.11
78.51
75.02
75.54
75.54
-4.15%
707,806
1.01
Oct 21, 2025
77.16
78.98
76.28
78.81
78.81
+2.30%
378,906
0.54
Oct 20, 2025
77.28
78.25
76.30
77.04
77.04
+1.99%
517,015
0.73
Oct 17, 2025
76.10
77.21
74.48
75.54
75.54
-2.02%
1,106,825
1.58
Oct 16, 2025
78.56
79.33
76.87
77.10
77.10
-1.34%
666,266
0.94
Oct 15, 2025
77.36
78.30
76.48
78.15
78.15
+0.50%
914,353
1.30
Oct 14, 2025
75.18
78.34
74.49
77.76
77.76
+1.40%
600,184
0.83
Oct 13, 2025
75.81
76.75
73.86
76.69
76.69
+4.23%
849,490
1.18
Oct 10, 2025
80.27
80.38
73.45
73.58
73.58
-9.12%
1,092,346
1.54
Oct 09, 2025
84.07
84.95
80.17
80.96
80.96
-3.53%
552,988
0.78
Rows: