Free Trial
→ Next opportunity for crypto millions (From Crypto 101 Media) (Ad) Free MRCY Stock Alerts

Mercury Systems (MRCY) Stock Chart & Stock Price History

$35.34
+0.79 (+2.29%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Mercury Systems Stock Price Performance

5 Day
Performance
+5.84%
1 Month
Performance
+29.88%
3 Month
Performance
+21.53%
6 Month
Performance
+15.53%
Year-To-Date
Performance
-3.36%
1 Year
Performance
-5.18%
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 Monument Traders Alliance
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... In fact, it just detected a move happening this MONDAY.
See here to see the full details.

MRCY Stock Chart for Friday, July, 26, 2024

MRCY Chart by TradingView

Mercury Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$34.55$35.34
+2.29%		$35.60$34.75696,655 shs$2.10 billion
07/25/2024$34.75$34.55
-0.58%		$35.42$34.43628,070 shs$2.05 billion
07/24/2024$35.17$34.75
-1.19%		$35.51$34.45736,529 shs$2.06 billion
07/23/2024$34.15$35.17
+2.99%		$35.37$33.96507,132 shs$2.09 billion
07/22/2024$33.39$34.15
+2.28%		$34.21$32.88518,524 shs$2.03 billion
07/19/2024$32.36$33.39
+3.18%		$34.21$31.941.67 million shs$1.98 billion
07/18/2024$33.45$32.36
-3.26%		$33.47$32.34588,070 shs$1.92 billion
07/17/2024$33.78$33.45
-0.98%		$34.28$32.91545,797 shs$1.99 billion
07/16/2024$32.41$33.78
+4.23%		$33.81$32.50755,777 shs$2.00 billion
07/15/2024$31.18$32.41
+3.94%		$32.48$30.77621,191 shs$1.92 billion
07/12/2024$31.29$31.18
-0.35%		$31.84$31.15352,540 shs$1.85 billion
07/11/2024$29.85$31.29
+4.82%		$31.31$30.31578,699 shs$1.86 billion
07/10/2024$30.48$29.85
-2.07%		$30.83$29.84328,701 shs$1.77 billion
07/09/2024$30.10$30.48
+1.26%		$30.63$29.93367,705 shs$1.81 billion
07/08/2024$29.17$30.10
+3.19%		$30.22$29.35482,518 shs$1.79 billion
07/05/2024$29.11$29.17
+0.21%		$29.28$28.78327,566 shs$1.73 billion
07/04/2024$29.11$29.11$29.30$28.66191,238 shs$1.73 billion
07/03/2024$28.94$29.11
+0.59%		$29.30$28.66191,237 shs$1.73 billion
07/02/2024$28.35$28.94
+2.08%		$29.50$28.45590,211 shs$1.72 billion
07/01/2024$26.99$28.35
+5.04%		$28.38$27.01895,648 shs$1.68 billion
06/28/2024$26.76$26.99
+0.86%		$27.53$26.537.94 million shs$1.60 billion
06/27/2024$27.21$26.76
-1.65%		$27.41$26.59724,728 shs$1.59 billion
06/26/2024$27.10$27.21
+0.41%		$27.43$26.91617,415 shs$1.61 billion
06/25/2024$28.18$27.10
-3.83%		$28.32$26.97889,939 shs$1.61 billion
06/24/2024$28.24$28.18
-0.21%		$29.55$28.06562,896 shs$1.67 billion
06/21/2024$26.61$28.24
+6.13%		$28.34$26.622.13 million shs$1.68 billion
06/20/2024$27.80$26.61
-4.28%		$28.26$26.48698,206 shs$1.58 billion
06/19/2024$27.80$27.80$28.19$27.45808,902 shs$1.65 billion
06/18/2024$28.13$27.80
-1.17%		$28.19$27.45808,902 shs$1.65 billion
06/17/2024$28.69$28.13
-1.95%		$28.91$27.99807,441 shs$1.67 billion
06/14/2024$28.82$28.69
-0.45%		$28.87$27.94338,123 shs$1.70 billion
06/13/2024$30.20$28.82
-4.57%		$30.23$28.76336,333 shs$1.71 billion
06/12/2024$30.18$30.20
+0.07%		$30.74$29.97317,650 shs$1.79 billion
06/11/2024$30.71$30.18
-1.73%		$30.38$29.84264,202 shs$1.79 billion
06/10/2024$30.23$30.71
+1.59%		$30.73$29.99248,080 shs$1.82 billion
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
Obama wins Presidential debate (Ad)

When I said Obama would seek a third term… They called me a conspiracy theorist, they said it couldn’t happen, that the 22nd Amendment makes it impossible. But as I explained on live radio years ago, “he could have a proxy… while he remains in control of the administration much like Putin did in Russia.”

Please, watch this now before it’s too late.
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

Related Companies:
This page (NASDAQ:MRCY) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored