Free Trial

Mercury Systems (MRCY) Stock Chart & Stock Price History

$28.24
+1.63 (+6.13%)
(As of 06/21/2024 09:00 PM ET)

Mercury Systems Stock Price Performance

5 Day
Performance
+1.58%
1 Month
Performance
-9.43%
3 Month
Performance
+2.58%
6 Month
Performance
-22.67%
Year-To-Date
Performance
-22.78%
1 Year
Performance
-19.01%
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

MRCY Stock Chart for Monday, June, 24, 2024

Mercury Systems Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Hurry! Buy this stock before the Robinhood traders do! (Ad)

Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.

Click here to pay just $5 for a full year of Stealth Trades
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
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

This page (NASDAQ:MRCY) was last updated on 6/24/2024 by MarketBeat.com Staff

From Our Partners