Mercury Systems Inc (MRCY) Historical Stock Data
39.70 ↑0.68 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRCY is down -0.52% a day on average. There have been 13 days where Mercury Systems Inc closed green and 17 days where MRCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38.55 | 39.70 | ↑$1.15 (2.98%) | 38.53 | 39.79 | 1.69M |
| 2024-12-19 | 38.41 | 39.02 | ↑$0.61 (1.59%) | 38.16 | 39.21 | 517.77K |
| 2024-12-18 | 38.45 | 38.07 | ↓$0.38 (-0.99%) | 37.65 | 39.12 | 711.42K |
| 2024-12-17 | 39.19 | 38.24 | ↓$0.95 (-2.42%) | 37.85 | 39.19 | 444.52K |
| 2024-12-16 | 38.23 | 39.33 | ↑$1.10 (2.88%) | 38.09 | 39.37 | 434.13K |
| 2024-12-13 | 38.73 | 37.87 | ↓$0.86 (-2.22%) | 37.50 | 39.49 | 394.63K |
| 2024-12-12 | 39.02 | 38.68 | ↓$0.34 (-0.87%) | 38.58 | 39.91 | 570.51K |
| 2024-12-11 | 38.32 | 39.19 | ↑$0.87 (2.26%) | 37.83 | 39.35 | 500.54K |
| 2024-12-10 | 38.07 | 38.09 | ↑$0.02 (0.05%) | 37.61 | 38.54 | 387.37K |
| 2024-12-09 | 38.65 | 38.07 | ↓$0.58 (-1.50%) | 37.28 | 38.97 | 364.76K |
| 2024-12-06 | 38.75 | 38.32 | ↓$0.43 (-1.11%) | 37.87 | 39.19 | 362.30K |
| 2024-12-05 | 39.60 | 38.37 | ↓$1.23 (-3.11%) | 38.28 | 39.83 | 666.24K |
| 2024-12-04 | 39.14 | 39.69 | ↑$0.55 (1.41%) | 38.55 | 40.63 | 2.12M |
| 2024-12-03 | 39.87 | 39.14 | ↓$0.73 (-1.83%) | 38.81 | 40.00 | 381.84K |
| 2024-12-02 | 41.06 | 40.01 | ↓$1.05 (-2.56%) | 39.56 | 41.24 | 390.11K |
| 2024-11-29 | 41.56 | 41.13 | ↓$0.43 (-1.03%) | 40.91 | 41.94 | 228.22K |
| 2024-11-27 | 41.97 | 41.05 | ↓$0.92 (-2.19%) | 40.82 | 42.20 | 221.81K |
| 2024-11-26 | 40.71 | 41.51 | ↑$0.80 (1.97%) | 40.57 | 41.85 | 258.53K |
| 2024-11-25 | 41.43 | 40.94 | ↓$0.49 (-1.18%) | 40.71 | 41.75 | 488.09K |
| 2024-11-22 | 40.37 | 40.94 | ↑$0.57 (1.41%) | 40.04 | 41.39 | 288.45K |
| 2024-11-21 | 39.00 | 39.98 | ↑$0.98 (2.51%) | 38.48 | 40.19 | 336.64K |
| 2024-11-20 | 38.70 | 38.92 | ↑$0.22 (0.57%) | 38.32 | 39.19 | 303.52K |
| 2024-11-19 | 38.57 | 38.97 | ↑$0.40 (1.04%) | 38.45 | 39.21 | 283.03K |
| 2024-11-18 | 39.49 | 38.73 | ↓$0.76 (-1.92%) | 38.28 | 39.77 | 435.49K |
| 2024-11-15 | 41.03 | 39.32 | ↓$1.71 (-4.17%) | 39.19 | 41.07 | 418.87K |
| 2024-11-14 | 43.21 | 40.84 | ↓$2.37 (-5.48%) | 40.60 | 43.80 | 409.75K |
| 2024-11-13 | 44.28 | 43.27 | ↓$1.01 (-2.28%) | 43.03 | 44.63 | 458.43K |
| 2024-11-12 | 43.88 | 43.64 | ↓$0.24 (-0.55%) | 43.03 | 44.47 | 360.99K |
| 2024-11-11 | 43.87 | 43.91 | ↑$0.04 (0.09%) | 42.36 | 44.25 | 669.16K |
| 2024-11-08 | 42.20 | 42.70 | ↑$0.50 (1.18%) | 41.45 | 43.33 | 718.30K |
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.