Free Trial

Mercury Systems (MRCY) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free MRCY Stock Alerts
$30.23
+0.06 (+0.20%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Mercury Systems Stock Price Performance

5 Day
Performance
-0.49%
1 Month
Performance
+8.00%
3 Month
Performance
-2.73%
6 Month
Performance
-16.68%
Year-To-Date
Performance
-17.34%
1 Year
Performance
-29.42%
Receive MRCY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mercury Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

MRCY Stock Chart for Monday, June, 10, 2024

MRCY Chart by TradingView

Mercury Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$30.17$30.23
+0.20%		$30.42$29.83272,865 shs$1.79 billion
06/06/2024$30.38$30.17
-0.69%		$30.62$30.00360,671 shs$1.79 billion
06/05/2024$30.33$30.38
+0.16%		$30.46$29.96283,748 shs$1.80 billion
06/04/2024$31.36$30.33
-3.28%		$31.50$30.30356,973 shs$1.80 billion
06/03/2024$30.95$31.36
+1.32%		$31.91$31.03303,274 shs$1.86 billion
05/31/2024$31.25$30.95
-0.96%		$31.67$30.48560,398 shs$1.84 billion
05/30/2024$30.16$31.25
+3.61%		$31.42$30.22413,518 shs$1.85 billion
05/29/2024$31.26$30.16
-3.52%		$31.03$29.94342,954 shs$1.79 billion
05/28/2024$31.18$31.26
+0.26%		$31.93$31.03409,636 shs$1.86 billion
05/27/2024$31.18$31.18$31.86$31.11413,800 shs$1.85 billion
05/24/2024$31.48$31.18
-0.95%		$31.86$31.11413,882 shs$1.85 billion
05/23/2024$32.06$31.48
-1.81%		$32.26$31.44313,778 shs$1.87 billion
05/22/2024$31.82$32.06
+0.75%		$32.31$31.54355,994 shs$1.90 billion
05/21/2024$32.45$31.82
-1.94%		$32.56$31.76383,163 shs$1.89 billion
05/20/2024$31.65$32.45
+2.53%		$32.86$31.44565,848 shs$1.93 billion
05/17/2024$31.23$31.65
+1.34%		$31.68$30.90548,991 shs$1.88 billion
05/16/2024$29.71$31.23
+5.12%		$31.56$29.68623,286 shs$1.85 billion
05/15/2024$28.93$29.71
+2.70%		$29.96$28.96406,956 shs$1.76 billion
05/14/2024$28.75$28.93
+0.63%		$29.39$28.62576,428 shs$1.72 billion
05/13/2024$27.99$28.75
+2.72%		$29.76$28.13632,403 shs$1.71 billion
05/10/2024$28.83$27.99
-2.91%		$28.92$27.67608,522 shs$1.66 billion
05/09/2024$28.77$28.83
+0.21%		$29.32$27.70780,091 shs$1.71 billion
05/08/2024$29.11$28.77
-1.17%		$29.11$26.511.40 million shs$1.71 billion
05/07/2024$29.18$29.11
-0.24%		$29.60$28.98586,095 shs$1.73 billion
05/06/2024$29.04$29.18
+0.48%		$29.73$29.17572,456 shs$1.73 billion
05/03/2024$29.34$29.04
-1.02%		$29.87$28.86509,318 shs$1.72 billion
05/02/2024$28.66$29.34
+2.37%		$29.34$28.64305,062 shs$1.74 billion
05/01/2024$28.20$28.66
+1.63%		$29.41$27.94431,429 shs$1.70 billion
04/30/2024$29.09$28.20
-3.06%		$28.98$28.18399,061 shs$1.67 billion
04/29/2024$29.08$29.09
+0.03%		$29.85$28.86345,044 shs$1.73 billion
04/26/2024$28.79$29.08
+1.01%		$29.41$28.41353,300 shs$1.73 billion
04/25/2024$28.48$28.79
+1.09%		$28.91$27.82425,234 shs$1.71 billion
04/24/2024$27.44$28.48
+3.79%		$28.59$27.30442,179 shs$1.69 billion
04/23/2024$27.52$27.44
-0.29%		$28.34$27.30372,519 shs$1.63 billion
04/22/2024$27.98$27.52
-1.64%		$28.23$27.15335,074 shs$1.63 billion
04/19/2024$28.31$27.98
-1.17%		$28.56$27.71390,226 shs$1.66 billion
04/18/2024$27.46$28.31
+3.10%		$28.67$27.21348,436 shs$1.68 billion
04/17/2024$27.56$27.46
-0.36%		$27.82$27.18337,748 shs$1.63 billion
04/16/2024$28.40$27.56
-2.96%		$28.26$27.53289,513 shs$1.64 billion
04/15/2024$28.77$28.40
-1.29%		$29.30$28.11365,492 shs$1.69 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/12/2024$28.85$28.77
-0.28%		$29.25$28.27254,321 shs$1.71 billion
04/11/2024$28.61$28.85
+0.84%		$29.13$28.22260,488 shs$1.71 billion
04/10/2024$29.29$28.61
-2.32%		$28.91$28.12311,541 shs$1.70 billion
04/09/2024$29.24$29.29
+0.17%		$29.92$29.15248,684 shs$1.74 billion
04/08/2024$28.44$29.24
+2.81%		$29.66$28.22329,710 shs$1.74 billion
04/05/2024$28.43$28.44
+0.04%		$28.56$28.01278,389 shs$1.69 billion
04/04/2024$28.73$28.43
-1.04%		$29.15$28.22270,035 shs$1.69 billion
04/03/2024$28.11$28.73
+2.21%		$28.87$28.01296,047 shs$1.71 billion
04/02/2024$29.11$28.11
-3.44%		$29.05$28.06414,350 shs$1.67 billion
04/01/2024$29.50$29.11
-1.32%		$29.88$28.32351,198 shs$1.73 billion
03/29/2024$29.50$29.50$29.57$28.68336,983 shs$1.75 billion
03/28/2024$28.86$29.50
+2.22%		$29.57$28.68336,982 shs$1.75 billion
03/27/2024$27.33$28.86
+5.60%		$28.98$27.57402,133 shs$1.71 billion
03/26/2024$27.40$27.33
-0.26%		$27.52$27.03311,804 shs$1.62 billion
03/25/2024$27.53$27.40
-0.47%		$27.83$27.35296,594 shs$1.63 billion
03/22/2024$28.67$27.53
-3.98%		$28.76$27.30276,424 shs$1.63 billion
03/21/2024$27.79$28.67
+3.17%		$28.89$27.85481,857 shs$1.70 billion
03/20/2024$27.49$27.79
+1.09%		$27.83$27.23490,483 shs$1.65 billion
03/19/2024$28.27$27.49
-2.76%		$28.41$27.39548,300 shs$1.63 billion
03/18/2024$28.75$28.27
-1.67%		$28.68$28.13517,777 shs$1.68 billion
03/15/2024$29.41$28.75
-2.24%		$29.87$28.66925,189 shs$1.71 billion
03/14/2024$29.85$29.41
-1.47%		$29.85$29.25406,741 shs$1.75 billion
03/13/2024$30.21$29.85
-1.19%		$30.56$29.62466,030 shs$1.77 billion
03/12/2024$30.93$30.21
-2.33%		$30.79$29.95436,017 shs$1.79 billion
03/11/2024$31.08$30.93
-0.48%		$31.45$30.60319,385 shs$1.84 billion

Related Companies:
This page (NASDAQ:MRCY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored