Mercury Systems, Inc. MRCY
81.42 USD -2.02 (-2.42%)
Regular-session close
81.42 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
79.59 Day range 84.36
65.55 52-week range 126.21
- YTD
- +11.51%
- 1 year
- +14.25%
MRCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.23 | 84.36 | 79.67 | 81.42 | -2.01 | -2.41% | 404,888 |
| Nov 12, 2026 | 87.07 | 89.08 | 83.13 | 83.43 | -4.90 | -5.55% | 1,529,400 |
| Nov 11, 2026 | 86.14 | 88.93 | 85.35 | 88.33 | +4.75 | +5.68% | 1,602,800 |
| Nov 10, 2026 | 80.33 | 86.30 | 79.50 | 83.58 | +3.96 | +4.97% | 1,380,600 |
| Nov 9, 2026 | 75.45 | 80.74 | 74.04 | 79.62 | +6.07 | +8.25% | 824,800 |
| Nov 6, 2026 | 66.93 | 73.91 | 64.37 | 73.55 | +8.00 | +12.20% | 1,012,600 |
| Nov 5, 2026 | 70.40 | 72.26 | 64.70 | 65.55 | -6.21 | -8.65% | 1,338,900 |
| Nov 4, 2026 | 79.73 | 80.07 | 69.92 | 71.76 | -8.56 | -10.66% | 1,083,000 |
| Nov 3, 2026 | 78.51 | 81.01 | 77.38 | 80.32 | +2.95 | +3.81% | 579,500 |
| Nov 2, 2026 | 78.75 | 79.38 | 76.67 | 77.37 | -0.17 | -0.22% | 438,100 |
| Oct 30, 2026 | 79.73 | 81.58 | 76.22 | 77.54 | -4.26 | -5.21% | 543,600 |
| Oct 29, 2026 | 78.98 | 83.38 | 78.97 | 81.80 | +3.22 | +4.10% | 775,400 |
| Oct 28, 2026 | 78.78 | 79.33 | 77.03 | 78.58 | +0.03 | +0.04% | 653,400 |
| Oct 27, 2026 | 80.50 | 80.50 | 77.81 | 78.55 | -1.16 | -1.46% | 954,200 |
| Oct 26, 2026 | 75.68 | 80.50 | 74.91 | 79.71 | +4.84 | +6.46% | 621,700 |
| Oct 23, 2026 | 74.32 | 75.22 | 71.61 | 74.87 | -0.69 | -0.91% | 498,600 |
| Oct 22, 2026 | 75.21 | 76.23 | 73.73 | 75.56 | +0.07 | +0.09% | 478,800 |
| Oct 21, 2026 | 76.00 | 76.94 | 74.75 | 75.49 | +0.96 | +1.29% | 498,500 |
| Oct 20, 2026 | 75.33 | 77.52 | 74.44 | 74.53 | -1.46 | -1.92% | 576,500 |
| Oct 19, 2026 | 75.17 | 76.84 | 74.36 | 75.99 | +1.72 | +2.32% | 576,000 |
| Oct 16, 2026 | 76.65 | 76.65 | 72.01 | 74.27 | -2.14 | -2.80% | 1,118,000 |
| Oct 15, 2026 | 74.86 | 76.66 | 73.25 | 76.41 | +0.72 | +0.95% | 471,300 |
| Oct 14, 2026 | 75.78 | 77.22 | 74.95 | 75.69 | -1.02 | -1.33% | 524,100 |
| Oct 13, 2026 | 77.67 | 77.67 | 75.10 | 76.71 | -0.96 | -1.24% | 409,200 |
| Oct 12, 2026 | 79.13 | 79.41 | 77.67 | 77.67 | -1.82 | -2.29% | 308,000 |
| Oct 9, 2026 | 79.01 | 79.64 | 78.14 | 79.49 | +0.97 | +1.24% | 294,400 |
| Oct 8, 2026 | 78.75 | 79.93 | 77.44 | 78.52 | -1.23 | -1.54% | 395,300 |
| Oct 7, 2026 | 80.89 | 81.52 | 78.87 | 79.75 | -3.05 | -3.68% | 432,900 |
| Oct 6, 2026 | 83.80 | 84.14 | 81.25 | 82.80 | -0.14 | -0.17% | 547,600 |
| Oct 5, 2026 | 84.66 | 85.00 | 82.64 | 82.94 | -1.93 | -2.27% | 538,400 |
| Oct 2, 2026 | 86.52 | 86.73 | 84.06 | 84.87 | +0.80 | +0.95% | 549,400 |
| Oct 1, 2026 | 83.40 | 84.39 | 81.05 | 84.07 | +1.07 | +1.29% | 480,400 |
| Sep 30, 2026 | 83.91 | 84.67 | 81.59 | 83.00 | +0.36 | +0.44% | 667,400 |
| Sep 29, 2026 | 80.54 | 82.90 | 78.61 | 82.64 | +2.52 | +3.15% | 844,400 |
| Sep 28, 2026 | 80.95 | 81.37 | 79.61 | 80.12 | -2.06 | -2.51% | 604,400 |
| Sep 25, 2026 | 83.79 | 84.34 | 81.78 | 82.18 | -1.00 | -1.20% | 440,800 |
| Sep 24, 2026 | 81.86 | 83.58 | 80.99 | 83.18 | +0.46 | +0.56% | 466,600 |
| Sep 23, 2026 | 83.03 | 83.94 | 81.91 | 82.72 | -1.16 | -1.38% | 444,700 |
| Sep 22, 2026 | 86.75 | 86.75 | 82.50 | 83.88 | -1.77 | -2.07% | 687,400 |
| Sep 21, 2026 | 86.52 | 87.23 | 85.12 | 85.65 | +0.37 | +0.43% | 418,600 |
| Sep 18, 2026 | 86.98 | 86.98 | 84.37 | 85.28 | -0.90 | -1.04% | 1,731,600 |
| Sep 17, 2026 | 89.27 | 90.06 | 85.45 | 86.18 | -1.07 | -1.23% | 576,000 |
| Sep 16, 2026 | 87.52 | 87.52 | 85.18 | 87.25 | +0.24 | +0.28% | 668,200 |
| Sep 15, 2026 | 81.99 | 87.61 | 80.62 | 87.01 | +5.98 | +7.38% | 1,075,000 |
| Sep 14, 2026 | 78.47 | 82.58 | 78.47 | 81.03 | +0.42 | +0.52% | 662,500 |
| Sep 11, 2026 | 81.64 | 82.78 | 79.98 | 80.61 | +0.18 | +0.22% | 474,900 |
| Sep 10, 2026 | 80.25 | 81.88 | 79.58 | 80.43 | -0.33 | -0.41% | 421,500 |
| Sep 9, 2026 | 83.26 | 84.00 | 79.80 | 80.76 | -2.70 | -3.24% | 788,400 |
| Sep 8, 2026 | 82.99 | 85.77 | 81.21 | 83.46 | +1.04 | +1.26% | 861,300 |
| Sep 4, 2026 | 84.40 | 85.62 | 81.71 | 82.42 | -2.29 | -2.70% | 625,900 |
| Sep 3, 2026 | 83.75 | 85.35 | 81.60 | 84.71 | +2.14 | +2.59% | 865,900 |
| Sep 2, 2026 | 82.80 | 82.80 | 80.96 | 82.57 | -0.23 | -0.28% | 617,100 |
| Sep 1, 2026 | 86.53 | 88.46 | 82.58 | 82.80 | -4.53 | -5.19% | 599,500 |
| Aug 31, 2026 | 88.98 | 89.02 | 86.16 | 87.33 | -1.21 | -1.37% | 590,200 |
| Aug 28, 2026 | 90.62 | 90.70 | 87.97 | 88.54 | -1.93 | -2.13% | 641,300 |
| Aug 27, 2026 | 90.28 | 91.00 | 88.80 | 90.47 | +0.71 | +0.79% | 436,500 |
| Aug 26, 2026 | 87.74 | 90.28 | 87.00 | 89.76 | +2.02 | +2.30% | 587,500 |
| Aug 25, 2026 | 90.99 | 91.12 | 86.26 | 87.74 | -1.85 | -2.06% | 1,093,300 |
| Aug 24, 2026 | 90.86 | 92.77 | 88.84 | 89.59 | -1.77 | -1.94% | 1,434,400 |
| Aug 21, 2026 | 95.23 | 96.03 | 91.25 | 91.36 | -2.87 | -3.05% | 1,117,700 |
| Aug 20, 2026 | 99.90 | 99.90 | 92.82 | 94.23 | -7.02 | -6.93% | 1,129,500 |
| Aug 19, 2026 | 104.67 | 108.56 | 97.39 | 101.25 | -3.75 | -3.57% | 1,723,600 |
| Aug 18, 2026 | 111.71 | 113.87 | 103.70 | 105.00 | -8.36 | -7.37% | 2,040,500 |
| Aug 17, 2026 | 110.31 | 115.38 | 108.31 | 113.36 | +2.24 | +2.02% | 1,182,100 |
| Aug 14, 2026 | 110.17 | 112.07 | 108.49 | 111.12 | +1.33 | +1.21% | 319,000 |
65 days, newest first. Daily bars as drawn on the MRCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.