Mercury Systems (MRCY) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)

Free MRCY Stock Alerts

$27.46

-0.10 (-0.36%)

(As of 04/17/2024 ET)

Compare

Mercury Systems Stock Price Performance

5 Day Performance: -4.55%
1 Month Performance: -2.87%
3 Month Performance: -11.13%
6 Month Performance: -28.08%
Year-To-Date Performance: -24.91%
1 Year Performance: -44.20%

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 Crypto 101 Media

[Urgent!] Generational Wealth Gameplan

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide

MRCY Stock Chart for Thursday, April, 18, 2024

Mercury Systems Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$27.56	$27.46 -0.36%	$27.82	$27.18	337,748 shs	$1.63 billion
04/16/2024	$28.40	$27.56 -2.96%	$28.26	$27.53	289,513 shs	$1.64 billion
04/15/2024	$28.77	$28.40 -1.29%	$29.30	$28.11	365,492 shs	$1.69 billion
04/12/2024	$28.85	$28.77 -0.28%	$29.25	$28.27	254,321 shs	$1.71 billion
04/11/2024	$28.61	$28.85 +0.84%	$29.13	$28.22	260,488 shs	$1.71 billion
04/10/2024	$29.29	$28.61 -2.32%	$28.91	$28.12	311,541 shs	$1.70 billion
Get the Latest News and Ratings for MRCY and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Mercury Systems and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$29.24	$29.29 +0.17%	$29.92	$29.15	248,684 shs	$1.74 billion
04/08/2024	$28.44	$29.24 +2.81%	$29.66	$28.22	329,710 shs	$1.74 billion
04/05/2024	$28.43	$28.44 +0.04%	$28.56	$28.01	278,389 shs	$1.69 billion
04/04/2024	$28.73	$28.43 -1.04%	$29.15	$28.22	270,035 shs	$1.69 billion
04/03/2024	$28.11	$28.73 +2.21%	$28.87	$28.01	296,047 shs	$1.71 billion
04/02/2024	$29.11	$28.11 -3.44%	$29.05	$28.06	414,350 shs	$1.67 billion
04/01/2024	$29.50	$29.11 -1.32%	$29.88	$28.32	351,198 shs	$1.73 billion
03/29/2024	$29.50	$29.50	$29.57	$28.68	336,983 shs	$1.75 billion
03/28/2024	$28.86	$29.50 +2.22%	$29.57	$28.68	336,982 shs	$1.75 billion
03/27/2024	$27.33	$28.86 +5.60%	$28.98	$27.57	402,133 shs	$1.71 billion
03/26/2024	$27.40	$27.33 -0.26%	$27.52	$27.03	311,804 shs	$1.62 billion
03/25/2024	$27.53	$27.40 -0.47%	$27.83	$27.35	296,594 shs	$1.63 billion
03/22/2024	$28.67	$27.53 -3.98%	$28.76	$27.30	276,424 shs	$1.63 billion
03/21/2024	$27.79	$28.67 +3.17%	$28.89	$27.85	481,857 shs	$1.70 billion
03/20/2024	$27.49	$27.79 +1.09%	$27.83	$27.23	490,483 shs	$1.65 billion
03/19/2024	$28.27	$27.49 -2.76%	$28.41	$27.39	548,300 shs	$1.63 billion
03/18/2024	$28.75	$28.27 -1.67%	$28.68	$28.13	517,777 shs	$1.68 billion
03/15/2024	$29.41	$28.75 -2.24%	$29.87	$28.66	925,189 shs	$1.71 billion
03/14/2024	$29.85	$29.41 -1.47%	$29.85	$29.25	406,741 shs	$1.75 billion
03/13/2024	$30.21	$29.85 -1.19%	$30.56	$29.62	466,030 shs	$1.77 billion
03/12/2024	$30.93	$30.21 -2.33%	$30.79	$29.95	436,017 shs	$1.79 billion
03/11/2024	$31.08	$30.93 -0.48%	$31.45	$30.60	319,385 shs	$1.84 billion
03/08/2024	$30.72	$31.08 +1.17%	$31.13	$30.32	462,281 shs	$1.85 billion
03/07/2024	$29.94	$30.72 +2.61%	$30.93	$29.95	567,680 shs	$1.82 billion
03/06/2024	$28.83	$29.94 +3.85%	$30.14	$29.13	438,617 shs	$1.78 billion
03/05/2024	$29.57	$28.83 -2.50%	$29.94	$28.80	357,128 shs	$1.71 billion
03/04/2024	$29.73	$29.57 -0.54%	$30.05	$29.26	468,936 shs	$1.76 billion
03/01/2024	$29.87	$29.73 -0.47%	$29.87	$29.11	370,630 shs	$1.76 billion
02/29/2024	$29.57	$29.87 +1.01%	$30.18	$29.16	1.10 million shs	$1.77 billion
02/28/2024	$29.31	$29.57 +0.89%	$30.16	$29.05	707,060 shs	$1.76 billion
02/27/2024	$28.75	$29.31 +1.95%	$29.47	$28.32	666,444 shs	$1.74 billion
02/26/2024	$28.33	$28.75 +1.48%	$28.81	$28.17	262,350 shs	$1.71 billion
02/23/2024	$28.07	$28.33 +0.93%	$28.59	$27.77	291,085 shs	$1.68 billion
02/22/2024	$28.38	$28.07 -1.09%	$28.35	$27.60	402,948 shs	$1.67 billion
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/21/2024	$28.75	$28.38 -1.29%	$28.65	$28.09	539,697 shs	$1.68 billion
02/20/2024	$29.13	$28.75 -1.30%	$29.26	$28.59	429,919 shs	$1.71 billion
02/19/2024	$29.13	$29.13	$30.37	$29.12	443,900 shs	$1.73 billion
02/16/2024	$30.44	$29.13 -4.30%	$30.37	$29.13	443,922 shs	$1.73 billion
02/15/2024	$30.55	$30.44 -0.36%	$30.83	$29.82	428,092 shs	$1.81 billion
02/14/2024	$30.04	$30.55 +1.70%	$31.62	$30.17	635,079 shs	$1.81 billion
02/13/2024	$29.88	$30.04 +0.54%	$30.79	$29.66	921,728 shs	$1.78 billion
02/12/2024	$29.30	$29.88 +1.98%	$29.91	$28.66	1.02 million shs	$1.77 billion
02/09/2024	$26.23	$29.30 +11.70%	$29.35	$26.33	3.10 million shs	$1.74 billion
02/08/2024	$26.80	$26.23 -2.13%	$27.64	$26.11	1.30 million shs	$1.55 billion
02/07/2024	$30.25	$26.80 -11.40%	$27.86	$25.31	3.02 million shs	$1.59 billion
02/06/2024	$30.29	$30.25 -0.13%	$31.11	$30.04	789,894 shs	$1.79 billion
02/05/2024	$30.55	$30.29 -0.85%	$30.58	$29.75	444,148 shs	$1.80 billion
02/02/2024	$30.70	$30.55 -0.49%	$31.11	$30.48	348,120 shs	$1.81 billion
02/01/2024	$29.66	$30.70 +3.51%	$30.73	$29.20	588,636 shs	$1.76 billion
01/31/2024	$30.44	$29.66 -2.56%	$30.70	$29.63	532,153 shs	$1.76 billion
01/30/2024	$30.98	$30.44 -1.74%	$30.89	$30.11	409,149 shs	$1.80 billion
01/29/2024	$30.59	$30.98 +1.27%	$30.99	$30.16	351,506 shs	$1.84 billion
01/26/2024	$30.92	$30.59 -1.07%	$31.34	$30.50	286,639 shs	$1.81 billion
01/25/2024	$31.15	$30.92 -0.74%	$31.45	$30.10	392,398 shs	$1.83 billion
01/24/2024	$31.57	$31.15 -1.33%	$32.06	$31.03	252,281 shs	$1.85 billion
01/23/2024	$31.52	$31.57 +0.16%	$32.53	$31.32	393,589 shs	$1.87 billion
01/22/2024	$30.95	$31.52 +1.84%	$31.68	$30.74	481,598 shs	$1.87 billion
01/19/2024	$30.90	$30.95 +0.16%	$30.95	$30.17	376,631 shs	$1.83 billion
01/18/2024	$30.97	$30.90 -0.23%	$31.42	$29.82	803,705 shs	$1.83 billion
01/17/2024	$31.80	$30.97 -2.61%	$31.90	$30.78	393,318 shs	$1.84 billion

Related Companies:

This page (NASDAQ:MRCY) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Mercury Systems (MRCY) Stock Chart & Stock Price History

Mercury Systems Stock Price Performance

MRCY Stock Chart for Thursday, April, 18, 2024

Mercury Systems Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info