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) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Mercury Systems Stock Price Performance5 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 Email Address Ad Crypto 101 Media[Urgent!] Generational Wealth GameplanA 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 MRCY Chart by TradingView Mercury Systems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2024$27.56$27.46-0.36%$27.82$27.18337,748 shs$1.63 billion04/16/2024$28.40$27.56-2.96%$28.26$27.53289,513 shs$1.64 billion04/15/2024$28.77$28.40-1.29%$29.30$28.11365,492 shs$1.69 billion04/12/2024$28.85$28.77-0.28%$29.25$28.27254,321 shs$1.71 billion04/11/2024$28.61$28.85+0.84%$29.13$28.22260,488 shs$1.71 billion04/10/2024$29.29$28.61-2.32%$28.91$28.12311,541 shs$1.70 billion Get the Latest News and Ratings for MRCY and Related StocksEnter 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$29.15248,684 shs$1.74 billion04/08/2024$28.44$29.24+2.81%$29.66$28.22329,710 shs$1.74 billion04/05/2024$28.43$28.44+0.04%$28.56$28.01278,389 shs$1.69 billion04/04/2024$28.73$28.43-1.04%$29.15$28.22270,035 shs$1.69 billion04/03/2024$28.11$28.73+2.21%$28.87$28.01296,047 shs$1.71 billion04/02/2024$29.11$28.11-3.44%$29.05$28.06414,350 shs$1.67 billion04/01/2024$29.50$29.11-1.32%$29.88$28.32351,198 shs$1.73 billion03/29/2024$29.50$29.50$29.57$28.68336,983 shs$1.75 billion03/28/2024$28.86$29.50+2.22%$29.57$28.68336,982 shs$1.75 billion03/27/2024$27.33$28.86+5.60%$28.98$27.57402,133 shs$1.71 billion03/26/2024$27.40$27.33-0.26%$27.52$27.03311,804 shs$1.62 billion03/25/2024$27.53$27.40-0.47%$27.83$27.35296,594 shs$1.63 billion03/22/2024$28.67$27.53-3.98%$28.76$27.30276,424 shs$1.63 billion03/21/2024$27.79$28.67+3.17%$28.89$27.85481,857 shs$1.70 billion03/20/2024$27.49$27.79+1.09%$27.83$27.23490,483 shs$1.65 billion03/19/2024$28.27$27.49-2.76%$28.41$27.39548,300 shs$1.63 billion03/18/2024$28.75$28.27-1.67%$28.68$28.13517,777 shs$1.68 billion03/15/2024$29.41$28.75-2.24%$29.87$28.66925,189 shs$1.71 billion03/14/2024$29.85$29.41-1.47%$29.85$29.25406,741 shs$1.75 billion03/13/2024$30.21$29.85-1.19%$30.56$29.62466,030 shs$1.77 billion03/12/2024$30.93$30.21-2.33%$30.79$29.95436,017 shs$1.79 billion03/11/2024$31.08$30.93-0.48%$31.45$30.60319,385 shs$1.84 billion03/08/2024$30.72$31.08+1.17%$31.13$30.32462,281 shs$1.85 billion03/07/2024$29.94$30.72+2.61%$30.93$29.95567,680 shs$1.82 billion03/06/2024$28.83$29.94+3.85%$30.14$29.13438,617 shs$1.78 billion03/05/2024$29.57$28.83-2.50%$29.94$28.80357,128 shs$1.71 billion03/04/2024$29.73$29.57-0.54%$30.05$29.26468,936 shs$1.76 billion03/01/2024$29.87$29.73-0.47%$29.87$29.11370,630 shs$1.76 billion02/29/2024$29.57$29.87+1.01%$30.18$29.161.10 million shs$1.77 billion02/28/2024$29.31$29.57+0.89%$30.16$29.05707,060 shs$1.76 billion02/27/2024$28.75$29.31+1.95%$29.47$28.32666,444 shs$1.74 billion02/26/2024$28.33$28.75+1.48%$28.81$28.17262,350 shs$1.71 billion02/23/2024$28.07$28.33+0.93%$28.59$27.77291,085 shs$1.68 billion02/22/2024$28.38$28.07-1.09%$28.35$27.60402,948 shs$1.67 billionThe “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$28.09539,697 shs$1.68 billion02/20/2024$29.13$28.75-1.30%$29.26$28.59429,919 shs$1.71 billion02/19/2024$29.13$29.13$30.37$29.12443,900 shs$1.73 billion02/16/2024$30.44$29.13-4.30%$30.37$29.13443,922 shs$1.73 billion02/15/2024$30.55$30.44-0.36%$30.83$29.82428,092 shs$1.81 billion02/14/2024$30.04$30.55+1.70%$31.62$30.17635,079 shs$1.81 billion02/13/2024$29.88$30.04+0.54%$30.79$29.66921,728 shs$1.78 billion02/12/2024$29.30$29.88+1.98%$29.91$28.661.02 million shs$1.77 billion02/09/2024$26.23$29.30+11.70%$29.35$26.333.10 million shs$1.74 billion02/08/2024$26.80$26.23-2.13%$27.64$26.111.30 million shs$1.55 billion02/07/2024$30.25$26.80-11.40%$27.86$25.313.02 million shs$1.59 billion02/06/2024$30.29$30.25-0.13%$31.11$30.04789,894 shs$1.79 billion02/05/2024$30.55$30.29-0.85%$30.58$29.75444,148 shs$1.80 billion02/02/2024$30.70$30.55-0.49%$31.11$30.48348,120 shs$1.81 billion02/01/2024$29.66$30.70+3.51%$30.73$29.20588,636 shs$1.76 billion01/31/2024$30.44$29.66-2.56%$30.70$29.63532,153 shs$1.76 billion01/30/2024$30.98$30.44-1.74%$30.89$30.11409,149 shs$1.80 billion01/29/2024$30.59$30.98+1.27%$30.99$30.16351,506 shs$1.84 billion01/26/2024$30.92$30.59-1.07%$31.34$30.50286,639 shs$1.81 billion01/25/2024$31.15$30.92-0.74%$31.45$30.10392,398 shs$1.83 billion01/24/2024$31.57$31.15-1.33%$32.06$31.03252,281 shs$1.85 billion01/23/2024$31.52$31.57+0.16%$32.53$31.32393,589 shs$1.87 billion01/22/2024$30.95$31.52+1.84%$31.68$30.74481,598 shs$1.87 billion01/19/2024$30.90$30.95+0.16%$30.95$30.17376,631 shs$1.83 billion01/18/2024$30.97$30.90-0.23%$31.42$29.82803,705 shs$1.83 billion01/17/2024$31.80$30.97-2.61%$31.90$30.78393,318 shs$1.84 billion Related Companies: Snap One Stock Chart Vishay Precision Group Stock Chart Vishay Intertechnology Stock Chart Sapiens International Stock Chart IonQ Stock Chart EverCommerce Stock Chart Sigma Lithium Stock Chart PROS Stock Chart Vicor Stock Chart Udemy Stock Chart Receive MRCY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mercury Systems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MRCY) was last updated on 4/18/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsThe “Perfect Storm” for GoldGold Safe ExchangeUrgent alert: open this for a huge profit potentialTimothy SykesTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsBiden out June 13; Kamala won’t replace him?Paradigm PressThe #1 Crypto for 2024InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mercury Systems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.