Mercury Systems Inc.
43.38
0.37 (0.86%)
At close: Jan 15, 2025, 9:48 AM

MRCY Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 42.24 43.32 42.07 43.01 1.26 3.02% 283,146
Jan 13, 2025 41.63 42.00 40.80 41.75 -0.15 -0.36% 365,636
Jan 10, 2025 42.96 42.96 41.27 41.90 -1.86 -4.25% 438,300
Jan 8, 2025 42.01 43.87 41.10 43.76 1.34 3.16% 493,194
Jan 7, 2025 42.77 43.07 41.71 42.42 -0.45 -1.05% 432,400
Jan 6, 2025 42.85 43.16 42.40 42.87 0.21 0.49% 358,800
Jan 3, 2025 42.41 43.31 42.26 42.66 0.34 0.80% 403,387
Jan 2, 2025 42.41 42.87 41.90 42.32 0.32 0.76% 335,100
Dec 31, 2024 42.31 42.46 41.50 42.00 0.00 0.00% 466,700
Dec 30, 2024 41.40 42.11 40.50 42.00 0.15 0.36% 388,100
Dec 27, 2024 41.90 42.47 41.25 41.85 -0.14 -0.33% 602,242
Dec 26, 2024 40.64 42.07 40.28 41.99 1.31 3.22% 337,733
Dec 24, 2024 40.57 40.85 40.22 40.68 0.38 0.94% 112,549
Dec 23, 2024 39.76 40.50 39.57 40.30 0.60 1.51% 554,124
Dec 20, 2024 38.55 39.79 38.53 39.70 0.68 1.74% 1,694,700
Dec 19, 2024 38.41 39.21 38.16 39.02 0.95 2.50% 517,800
Dec 18, 2024 38.45 39.12 37.65 38.07 -0.17 -0.44% 711,419
Dec 17, 2024 39.19 39.19 37.85 38.24 -1.09 -2.77% 444,524
Dec 16, 2024 38.23 39.37 38.09 39.33 1.46 3.86% 434,127
Dec 13, 2024 38.73 39.49 37.50 37.87 -0.81 -2.09% 394,633
Dec 12, 2024 39.02 39.91 38.58 38.68 -0.51 -1.30% 570,508
Dec 11, 2024 38.32 39.35 37.83 39.19 1.10 2.89% 500,538
Dec 10, 2024 38.07 38.54 37.61 38.09 0.02 0.05% 387,400
Dec 9, 2024 38.65 38.97 37.28 38.07 -0.25 -0.65% 364,800
Dec 6, 2024 38.75 39.19 37.87 38.32 -0.05 -0.13% 362,300
Dec 5, 2024 39.60 39.83 38.28 38.37 -1.32 -3.33% 666,242
Dec 4, 2024 39.14 40.63 38.55 39.69 0.55 1.41% 2,116,838
Dec 3, 2024 39.87 39.99 38.81 39.14 -0.87 -2.17% 381,842
Dec 2, 2024 41.06 41.24 39.56 40.01 -1.12 -2.72% 390,112
Nov 29, 2024 41.56 41.94 40.91 41.13 0.08 0.19% 228,221
Nov 27, 2024 41.97 42.20 40.82 41.05 -0.46 -1.11% 221,817
Nov 26, 2024 40.71 41.85 40.57 41.51 0.57 1.39% 258,528
Nov 25, 2024 41.43 41.75 40.71 40.94 0.00 0.00% 488,086
Nov 22, 2024 40.37 41.39 40.04 40.94 0.96 2.40% 288,462
Nov 21, 2024 39.00 40.19 38.48 39.98 1.06 2.72% 336,636
Nov 20, 2024 38.70 39.19 38.32 38.92 -0.05 -0.13% 303,519
Nov 19, 2024 38.57 39.21 38.45 38.97 0.24 0.62% 283,028
Nov 18, 2024 39.49 39.77 38.28 38.73 -0.59 -1.50% 435,500
Nov 15, 2024 41.03 41.07 39.19 39.32 -1.52 -3.72% 418,900
Nov 14, 2024 43.21 43.80 40.60 40.84 -2.43 -5.62% 409,746
Nov 13, 2024 44.28 44.63 43.03 43.27 -0.37 -0.85% 458,428
Nov 12, 2024 43.88 44.47 43.03 43.64 -0.27 -0.61% 361,000
Nov 11, 2024 43.87 44.25 42.36 43.91 1.21 2.83% 669,200
Nov 8, 2024 42.20 43.33 41.45 42.70 0.75 1.79% 718,300
Nov 7, 2024 42.30 42.31 40.10 41.95 -0.27 -0.64% 981,900
Nov 6, 2024 41.14 42.93 39.17 42.22 8.03 23.49% 1,547,616
Nov 5, 2024 33.14 34.47 32.96 34.19 0.94 2.83% 585,800
Nov 4, 2024 32.93 33.88 32.76 33.25 0.07 0.21% 431,236
Nov 1, 2024 32.70 33.63 32.64 33.18 0.83 2.57% 402,015
Oct 31, 2024 33.55 33.57 32.32 32.35 -1.02 -3.06% 406,100

Create Price Alert on MRCY

Your price alert will notify you when the stock price is above 43.38.

Add to Watchlist