Mercury Systems Inc (MRCY) Historical Stock Data
51.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRCY is up 1.00% a day on average. There have been 20 days where Mercury Systems Inc closed green and 10 days where MRCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 50.97 | 51.16 | ↑$0.19 (0.37%) | 50.58 | 51.71 | 441.23K |
| 2025-05-02 | 49.50 | 51.46 | ↑$1.96 (3.96%) | 49.50 | 51.55 | 376.85K |
| 2025-05-01 | 50.06 | 50.03 | ↓$0.03 (-0.06%) | 49.43 | 50.97 | 489.45K |
| 2025-04-30 | 50.10 | 50.00 | ↓$0.10 (-0.20%) | 49.38 | 50.60 | 445.53K |
| 2025-04-29 | 49.63 | 50.16 | ↑$0.53 (1.07%) | 49.51 | 50.51 | 447.38K |
| 2025-04-28 | 50.22 | 49.73 | ↓$0.49 (-0.98%) | 49.04 | 50.80 | 306.71K |
| 2025-04-25 | 49.30 | 49.75 | ↑$0.45 (0.91%) | 48.90 | 49.86 | 401.52K |
| 2025-04-24 | 47.87 | 49.83 | ↑$1.96 (4.09%) | 47.61 | 50.00 | 460.43K |
| 2025-04-23 | 49.00 | 48.06 | ↓$0.94 (-1.92%) | 47.49 | 50.09 | 594.34K |
| 2025-04-22 | 47.24 | 47.96 | ↑$0.72 (1.52%) | 46.58 | 48.30 | 648.27K |
| 2025-04-21 | 47.57 | 47.24 | ↓$0.33 (-0.69%) | 46.30 | 47.65 | 333.17K |
| 2025-04-17 | 47.25 | 47.96 | ↑$0.71 (1.50%) | 46.89 | 48.51 | 0.93M |
| 2025-04-16 | 47.43 | 47.71 | ↑$0.28 (0.59%) | 46.70 | 48.09 | 496.53K |
| 2025-04-15 | 47.16 | 48.03 | ↑$0.87 (1.84%) | 47.16 | 48.24 | 452.58K |
| 2025-04-14 | 46.56 | 47.16 | ↑$0.60 (1.29%) | 45.67 | 47.52 | 506.03K |
| 2025-04-11 | 45.77 | 46.18 | ↑$0.41 (0.90%) | 44.04 | 46.83 | 713.08K |
| 2025-04-10 | 43.69 | 44.75 | ↑$1.06 (2.43%) | 43.00 | 45.00 | 491.21K |
| 2025-04-09 | 42.57 | 44.61 | ↑$2.04 (4.79%) | 42.12 | 45.46 | 1.23M |
| 2025-04-08 | 43.08 | 42.96 | ↓$0.12 (-0.28%) | 42.00 | 43.73 | 761.17K |
| 2025-04-07 | 42.07 | 41.52 | ↓$0.55 (-1.31%) | 39.89 | 43.39 | 1.08M |
| 2025-04-04 | 42.88 | 43.62 | ↑$0.74 (1.73%) | 42.09 | 44.20 | 1.45M |
| 2025-04-03 | 42.98 | 44.37 | ↑$1.39 (3.23%) | 42.98 | 45.61 | 764.26K |
| 2025-04-02 | 42.87 | 45.12 | ↑$2.25 (5.25%) | 42.51 | 45.28 | 504.75K |
| 2025-04-01 | 42.04 | 43.49 | ↑$1.45 (3.45%) | 41.75 | 43.52 | 456.08K |
| 2025-03-31 | 42.15 | 43.09 | ↑$0.94 (2.23%) | 41.19 | 43.45 | 385.74K |
| 2025-03-28 | 43.55 | 42.82 | ↓$0.73 (-1.68%) | 42.36 | 44.02 | 341.71K |
| 2025-03-27 | 44.47 | 43.60 | ↓$0.87 (-1.96%) | 43.40 | 45.06 | 327.15K |
| 2025-03-26 | 46.30 | 44.72 | ↓$1.58 (-3.41%) | 44.41 | 46.53 | 337.51K |
| 2025-03-25 | 46.53 | 46.55 | ↑$0.02 (0.04%) | 45.78 | 48.16 | 528.39K |
| 2025-03-24 | 45.98 | 46.59 | ↑$0.61 (1.33%) | 45.54 | 46.72 | 283.67K |
Create an account or log in to view more rows.
$MRCY Awaiting buy signal..
$MRCY ugh oh
we heatin back up
$MRCY man this will be good in coming weeks
$MRCY Awaiting buy signal..
$MRCY If options never existed
what do you think this stock would be trading at?
$MRCY Moon soon
$MRCY Not Selling
Hodling for thousands!
$MRCY has just been halted from trading due to volatility.
$MRCY I need a smoke after this trade
$MRCY hows short doing? Keep short pls
we need your money.