Mercury Systems (MRCY)
NASDAQ:MRCY
Want to see MRCY full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
93.54
96.65
91.92
96.36
96.36
+1.63%
438,676
0.79
May 20, 2026
93.87
96.49
92.31
94.81
94.81
+2.17%
452,004
0.82
May 19, 2026
92.56
94.67
90.28
92.80
92.80
-0.63%
436,336
0.79
May 18, 2026
93.17
93.80
91.69
93.39
93.39
+1.48%
460,525
0.83
May 15, 2026
92.86
94.00
90.81
92.03
92.03
-2.66%
469,858
0.85
May 14, 2026
92.87
94.66
91.39
94.55
94.55
+2.21%
338,075
0.62
May 13, 2026
91.79
92.64
88.12
92.50
92.50
+0.19%
406,821
0.74
May 12, 2026
91.10
92.57
87.93
92.32
92.32
+0.40%
462,850
0.84
May 11, 2026
90.46
92.81
89.12
91.95
91.95
+1.78%
509,257
0.92
May 08, 2026
89.29
91.97
88.70
90.34
90.34
+2.59%
672,682
1.22
May 07, 2026
92.99
92.99
86.38
88.06
88.06
-3.93%
941,407
1.72
May 06, 2026
88.03
91.92
80.78
91.66
91.66
+10.49%
1,436,852
2.69
May 05, 2026
79.95
84.49
78.68
82.96
82.96
+5.64%
1,017,262
1.89
May 04, 2026
78.49
79.97
77.64
78.53
78.53
-0.03%
430,484
0.75
May 01, 2026
79.73
79.73
76.91
78.55
78.55
-0.46%
346,069
0.59
Apr 30, 2026
74.94
79.30
74.94
78.91
78.91
+5.57%
398,289
0.68
Apr 29, 2026
76.56
77.42
73.47
74.75
74.75
-2.33%
501,747
0.85
Apr 28, 2026
77.55
77.68
74.74
76.53
76.53
-0.69%
435,401
0.74
Apr 27, 2026
78.14
79.37
76.97
77.06
77.06
-1.19%
347,858
0.59
Apr 24, 2026
78.23
78.47
75.55
77.99
77.99
-1.17%
488,048
0.82
Apr 23, 2026
82.81
83.28
76.32
78.91
78.91
-4.48%
873,989
1.49
Apr 22, 2026
85.18
85.46
81.55
82.61
82.61
-0.90%
383,092
0.65
Apr 21, 2026
84.40
86.10
82.77
83.36
83.36
-0.90%
476,157
0.81
Apr 20, 2026
83.87
85.05
82.40
84.12
84.12
+0.08%
345,750
0.57
Apr 17, 2026
86.75
88.06
83.56
84.05
84.05
-1.01%
918,130
1.53
Apr 16, 2026
85.64
86.17
83.40
84.91
84.91
-0.70%
429,753
0.72
Apr 15, 2026
84.78
85.73
83.30
85.51
85.51
+1.69%
433,817
0.72
Apr 14, 2026
83.71
84.51
83.09
84.09
84.09
+1.90%
412,414
0.67
Apr 13, 2026
79.41
82.87
79.41
82.52
82.52
+3.67%
342,939
0.55
Apr 10, 2026
79.23
80.70
78.25
79.60
79.60
+0.47%
447,571
0.71
Apr 09, 2026
79.60
81.84
79.04
79.23
79.23
-1.96%
451,772
0.71
Apr 08, 2026
80.39
82.77
79.08
80.81
80.81
+4.23%
669,425
1.06
Apr 07, 2026
75.07
77.77
74.23
77.53
77.53
+2.34%
466,036
0.73
Apr 06, 2026
74.55
76.61
74.55
75.76
75.76
+2.07%
303,730
0.47
Apr 03, 2026
72.77
75.87
71.40
74.22
74.22
0.00%
0
0.00
Apr 02, 2026
72.77
75.87
71.40
74.22
74.22
-0.71%
365,141
0.55
Apr 01, 2026
74.94
75.80
74.21
74.75
74.75
+2.52%
496,472
0.75
Mar 31, 2026
70.94
75.00
69.63
72.91
72.91
+4.37%
534,238
0.81
Mar 30, 2026
72.54
72.54
69.06
69.86
69.86
-2.16%
752,605
1.16
Mar 27, 2026
75.13
76.16
70.52
71.40
71.40
-6.25%
606,897
0.93
Mar 26, 2026
77.04
78.93
75.91
76.16
76.16
-3.24%
887,250
1.38
Mar 25, 2026
76.05
79.29
75.45
78.71
78.71
+5.67%
717,398
1.13
Mar 24, 2026
77.22
77.95
74.04
74.49
74.49
-4.85%
575,668
0.92
Mar 23, 2026
79.10
81.26
78.19
78.29
78.29
+1.33%
386,300
0.62
Mar 20, 2026
78.44
78.74
75.10
77.26
77.26
-0.71%
1,645,243
2.71
Mar 19, 2026
77.71
79.34
75.00
77.81
77.81
-1.47%
727,560
1.20
Mar 18, 2026
80.75
81.75
78.79
78.97
78.97
-2.93%
572,769
0.91
Mar 17, 2026
81.26
83.23
79.91
81.35
81.35
+0.79%
463,364
0.74
Mar 16, 2026
79.11
83.26
79.11
80.71
80.71
+3.26%
569,988
0.91
Mar 13, 2026
82.94
83.37
77.92
78.16
78.16
-4.03%
1,060,958
1.70
Rows: