Mercury Systems, Inc. (MRCY) Charts

$50.50

$0.13 (-0.26%)
Last update: 04:00 PM EST
Day's range
$49.54
Day's range
$50.83

5 DAY PERFORMANCE

-5.45%

1 MONTH PERFORMANCE

-0.67%

3 MONTH PERFORMANCE

+13.82%

6 MONTH PERFORMANCE

+18.38%

YEAR-TO-DATE PERFORMANCE

+20.24%

1 YEAR PERFORMANCE

+73.48%

Mercury Systems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $50.62 $50.50 (-0.24%) $50.83 $49.54 521.51 K $2.97 B
07/01/2025 $53.38 $50.63 (-5.15%) $53.48 $50.31 779.39 K $2.97 B
06/30/2025 $53.76 $53.86 (0.19%) $54.20 $52.70 928.20 K $3.16 B
06/27/2025 $51.36 $53.41 (3.99%) $53.63 $51.17 1.54 M $3.14 B
06/26/2025 $50.56 $51.36 (1.58%) $51.84 $50.47 617.17 K $3.02 B
06/25/2025 $50.37 $50.13 (-0.48%) $50.76 $49.81 694.30 K $2.95 B
06/24/2025 $51.83 $49.96 (-3.61%) $52.57 $49.03 553.80 K $2.94 B
06/23/2025 $51.06 $51.83 (1.51%) $53.01 $50.56 935.40 K $3.04 B
06/20/2025 $51.56 $50.77 (-1.53%) $51.63 $50.50 999.34 K $2.98 B
06/18/2025 $52.32 $51.43 (-1.7%) $52.79 $50.31 618.44 K $3.02 B
06/17/2025 $49.38 $52.32 (5.95%) $52.63 $48.75 788.50 K $3.07 B
06/16/2025 $53.45 $49.53 (-7.33%) $53.91 $49.26 1.13 M $2.91 B
06/13/2025 $51.57 $52.98 (2.73%) $54.06 $51.12 1.01 M $3.11 B
06/12/2025 $52.12 $51.57 (-1.06%) $52.41 $50.76 746.60 K $3.03 B
06/11/2025 $52.58 $52.26 (-0.61%) $52.78 $51.40 729.30 K $3.07 B
06/10/2025 $53.82 $52.52 (-2.42%) $54.10 $52.26 492.80 K $3.09 B
06/09/2025 $53.42 $53.87 (0.84%) $54.32 $52.87 870.82 K $3.16 B
06/06/2025 $52.53 $53.14 (1.16%) $53.19 $51.78 633.00 K $3.12 B
06/05/2025 $51.85 $52.01 (0.31%) $52.11 $51.13 283.45 K $3.06 B
06/04/2025 $50.96 $51.58 (1.22%) $51.97 $50.76 511.00 K $3.03 B
06/03/2025 $50.55 $50.84 (0.57%) $51.58 $50.47 733.85 K $2.99 B
06/02/2025 $49.61 $50.36 (1.51%) $51.58 $49.39 833.70 K $2.96 B
05/30/2025 $48.09 $49.25 (2.41%) $49.37 $47.53 568.82 K $2.89 B
05/29/2025 $48.50 $48.35 (-0.31%) $48.60 $47.75 318.70 K $2.84 B
05/28/2025 $49.13 $48.34 (-1.61%) $49.54 $48.31 379.10 K $2.84 B
05/27/2025 $47.60 $49.10 (3.15%) $49.27 $47.58 525.02 K $2.88 B
05/23/2025 $46.88 $47.20 (0.68%) $47.48 $45.88 320.20 K $2.77 B
05/22/2025 $46.79 $46.91 (0.26%) $47.95 $46.79 347.10 K $2.76 B
05/21/2025 $47.93 $46.90 (-2.15%) $48.34 $46.59 510.60 K $2.76 B
05/20/2025 $46.66 $48.05 (2.98%) $48.10 $46.30 604.23 K $2.82 B
05/19/2025 $45.57 $46.64 (2.35%) $46.71 $44.01 560.00 K $2.74 B
05/16/2025 $45.94 $46.14 (0.44%) $46.37 $45.47 393.02 K $2.71 B
05/15/2025 $44.89 $45.87 (2.18%) $45.96 $44.30 747.83 K $2.69 B
05/14/2025 $46.53 $44.88 (-3.55%) $47.30 $44.82 581.91 K $2.64 B
05/13/2025 $46.57 $46.73 (0.34%) $47.36 $46.03 568.20 K $2.75 B
05/12/2025 $46.84 $46.48 (-0.77%) $47.40 $44.82 622.80 K $2.73 B
05/09/2025 $46.23 $46.34 (0.24%) $46.90 $45.18 550.00 K $2.72 B
05/08/2025 $48.43 $46.03 (-4.96%) $48.75 $45.89 742.53 K $2.70 B
05/07/2025 $48.55 $47.95 (-1.24%) $49.98 $46.76 963.23 K $2.81 B
05/06/2025 $50.74 $50.41 (-0.65%) $51.12 $49.85 625.20 K $2.95 B
05/05/2025 $50.97 $51.16 (0.37%) $51.71 $50.58 441.23 K $3.00 B
05/02/2025 $49.50 $51.46 (3.96%) $51.55 $49.50 376.90 K $3.01 B
05/01/2025 $50.06 $50.03 (-0.06%) $50.97 $49.43 489.45 K $2.93 B
04/30/2025 $50.10 $50.00 (-0.2%) $50.60 $49.38 445.53 K $2.93 B
04/29/2025 $49.63 $50.16 (1.07%) $50.51 $49.51 447.49 K $2.94 B
04/28/2025 $50.22 $49.73 (-0.98%) $50.80 $49.04 306.71 K $2.91 B
04/25/2025 $49.30 $49.75 (0.91%) $49.86 $48.90 401.52 K $2.91 B
04/24/2025 $47.87 $49.83 (4.09%) $50.00 $47.61 460.43 K $2.92 B
04/23/2025 $49.00 $48.06 (-1.92%) $50.09 $47.49 594.34 K $2.81 B
04/22/2025 $47.24 $47.96 (1.52%) $48.30 $46.58 648.30 K $2.81 B
04/21/2025 $47.57 $47.24 (-0.69%) $47.65 $46.30 333.40 K $2.77 B
04/17/2025 $47.25 $47.96 (1.5%) $48.51 $46.89 933.70 K $2.81 B
04/16/2025 $47.43 $47.71 (0.59%) $48.09 $46.70 496.53 K $2.79 B
04/15/2025 $47.16 $48.03 (1.84%) $48.24 $47.16 452.60 K $2.81 B
04/14/2025 $46.56 $47.16 (1.29%) $47.52 $45.67 506.04 K $2.76 B
04/11/2025 $45.77 $46.18 (0.9%) $46.83 $44.04 713.10 K $2.70 B
04/10/2025 $43.69 $44.75 (2.43%) $45.00 $43.00 491.21 K $2.62 B
04/09/2025 $42.57 $44.61 (4.79%) $45.46 $42.12 1.23 M $2.61 B
04/08/2025 $43.08 $42.96 (-0.28%) $43.73 $42.00 761.20 K $2.52 B
04/07/2025 $42.07 $41.52 (-1.31%) $43.39 $39.89 1.08 M $2.43 B
04/04/2025 $42.88 $43.62 (1.73%) $44.20 $42.09 1.45 M $2.55 B
04/03/2025 $42.98 $44.37 (3.23%) $45.61 $42.98 764.30 K $2.60 B