Mercury Systems Inc (MRCY) Historical Stock Data
47.16 ↑0.98 (2.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRCY is up 0.92% a day on average. There have been 21 days where Mercury Systems Inc closed green and 9 days where MRCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-21 | 45.96 | 45.29 | ↓$0.67 (-1.46%) | 45.10 | 46.39 | 1.02M |
| 2025-03-20 | 45.74 | 46.46 | ↑$0.72 (1.57%) | 45.59 | 46.74 | 354.23K |
| 2025-03-19 | 45.66 | 46.34 | ↑$0.68 (1.49%) | 45.26 | 46.65 | 285.45K |
| 2025-03-18 | 45.95 | 45.65 | ↓$0.30 (-0.65%) | 45.22 | 46.19 | 443.48K |
| 2025-03-17 | 46.37 | 46.44 | ↑$0.07 (0.15%) | 45.86 | 47.03 | 471.29K |
| 2025-03-14 | 45.13 | 46.52 | ↑$1.39 (3.08%) | 45.13 | 46.97 | 624.22K |
| 2025-03-13 | 43.72 | 45.08 | ↑$1.36 (3.12%) | 42.76 | 45.37 | 800.44K |
| 2025-03-12 | 43.60 | 42.10 | ↓$1.50 (-3.44%) | 41.90 | 43.60 | 484.16K |
| 2025-03-11 | 42.53 | 43.24 | ↑$0.71 (1.67%) | 41.52 | 43.94 | 559.20K |
| 2025-03-10 | 43.18 | 42.53 | ↓$0.65 (-1.51%) | 42.17 | 43.55 | 691.80K |
| 2025-03-07 | 43.19 | 43.84 | ↑$0.65 (1.50%) | 42.69 | 44.33 | 472.45K |
| 2025-03-06 | 43.45 | 43.80 | ↑$0.35 (0.81%) | 42.98 | 44.16 | 561.26K |
| 2025-03-05 | 43.35 | 43.97 | ↑$0.62 (1.43%) | 42.78 | 44.05 | 463.96K |
| 2025-03-04 | 42.57 | 43.28 | ↑$0.71 (1.67%) | 42.36 | 44.22 | 339.35K |
Create an account or log in to view more rows.
$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.
$MRCY has just been halted from trading due to volatility.