Mercury Systems Inc (MRCY)
NASDAQ:MRCY
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 12, 2026
85.20
85.20
81.40
81.44
81.44
-5.30%
781,438
1.26
Mar 11, 2026
85.84
88.60
84.84
86.00
86.00
-1.00%
275,461
0.44
Mar 10, 2026
88.86
89.97
85.42
86.87
86.87
-2.79%
462,788
0.74
Mar 09, 2026
86.48
89.58
84.95
89.36
89.36
+3.40%
418,442
0.66
Mar 06, 2026
82.96
88.72
81.41
86.42
86.42
+1.72%
479,471
0.75
Mar 05, 2026
87.57
88.70
83.51
84.96
84.96
-4.73%
514,087
0.80
Mar 04, 2026
90.91
91.99
89.01
89.18
89.18
-0.28%
457,214
0.71
Mar 03, 2026
89.01
91.34
86.25
89.43
89.43
-1.74%
786,921
1.23
Mar 02, 2026
92.95
96.91
90.99
91.01
91.01
+2.22%
1,071,412
1.70
Feb 27, 2026
87.13
89.52
86.78
89.03
89.03
-0.61%
383,928
0.61
Feb 26, 2026
89.65
90.63
86.70
89.58
89.58
+0.31%
454,786
0.72
Feb 25, 2026
90.33
90.78
88.09
89.30
89.30
+0.61%
396,024
0.63
Feb 24, 2026
85.37
89.36
83.57
88.76
88.76
+3.33%
384,426
0.62
Feb 23, 2026
87.00
88.35
85.36
85.90
85.90
-1.97%
349,726
0.56
Feb 20, 2026
89.74
90.39
87.59
87.63
87.63
-2.48%
290,463
0.46
Feb 19, 2026
86.69
90.07
86.43
89.86
89.86
+3.69%
342,508
0.54
Feb 18, 2026
84.05
88.53
83.58
86.66
86.66
+4.01%
499,724
0.78
Feb 17, 2026
81.17
84.75
80.44
83.32
83.32
+1.17%
398,275
0.62
Feb 16, 2026
80.44
84.58
79.72
82.36
82.36
0.00%
0
0.00
Feb 13, 2026
80.44
84.58
79.72
82.36
82.36
+2.63%
363,449
0.55
Feb 12, 2026
80.69
81.34
78.97
80.25
80.25
-0.10%
657,021
0.99
Feb 11, 2026
86.10
86.61
78.89
80.33
80.33
-5.90%
693,137
1.05
Feb 10, 2026
85.51
85.85
81.99
84.36
84.36
-1.18%
578,526
0.87
Feb 09, 2026
81.57
86.13
81.21
85.37
85.37
+3.86%
638,992
0.96
Feb 06, 2026
81.10
83.28
79.20
82.20
82.20
+3.96%
640,979
0.97
Feb 05, 2026
75.15
80.65
74.01
79.07
79.07
+2.53%
1,255,728
1.93
Feb 04, 2026
86.94
89.57
74.81
77.12
77.12
-22.32%
2,649,207
4.27
Feb 03, 2026
95.76
100.00
94.91
99.28
99.28
+5.74%
945,031
1.54
Feb 02, 2026
93.09
94.86
91.99
93.89
93.89
+0.01%
732,526
1.19
Jan 30, 2026
96.76
98.99
92.79
93.88
93.88
-4.49%
728,521
1.18
Rows: