Dark

MRCY
Mercury Systems Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

111.16USD+1.248%(+1.37)318,964

86.03Bid 131.30Ask 45.27Spread

Pre-market

Aug 14, 2026 9:25:30 AM EDT

110.02USD+0.209%(+0.23)1,839

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	112.2500	112.3400	108.9300	111.1600	+1.248%	318,964	0.000%
2026-08-13	111.0800	112.8686	108.1200	109.7900	-1.657%	415,552	+1.248%
2026-08-12	111.9500	112.6708	109.1600	111.6400	+2.281%	362,289	-0.430%
2026-08-11	108.4800	109.9700	106.8000	109.1500	+0.469%	344,112	+1.842%
2026-08-10	109.5500	110.5400	107.7000	108.6400	0.000%	497,637	+2.320%
2026-08-07	109.4800	110.1650	106.2000	108.6400	-0.175%	413,034	+2.320%
2026-08-06	107.3600	112.3550	107.3600	108.8300	+1.294%	454,996	+2.141%
2026-08-05	113.3600	115.3388	107.3300	107.4400	-4.752%	609,142	+3.462%
2026-08-04	109.0350	113.5800	108.9950	112.8000	+6.626%	781,916	-1.454%
2026-08-03	100.2200	106.6600	99.4900	105.7900	+8.950%	678,225	+5.076%
2026-07-31	97.7600	100.0299	94.5610	97.1000	+1.177%	363,375	+14.480%
2026-07-30	91.0000	96.8050	90.0700	95.9700	+6.432%	432,068	+15.828%
2026-07-29	99.4400	100.7200	89.9200	90.1700	-9.267%	682,819	+23.278%
2026-07-28	103.4500	103.6900	97.8000	99.3800	-4.258%	513,867	+11.853%
2026-07-27	104.2200	106.5300	101.5650	103.8000	+0.513%	440,482	+7.091%
2026-07-24	106.3400	108.3278	102.9800	103.2700	-2.887%	429,691	+7.640%
2026-07-23	98.8500	107.2000	98.6100	106.3400	+7.501%	797,109	+4.533%
2026-07-22	98.0900	100.6700	97.2700	98.9200	+0.284%	435,037	+12.374%
2026-07-21	95.5200	99.7700	95.2600	98.6400	+4.128%	836,358	+12.693%
2026-07-20	96.6900	98.0594	94.6500	94.7300	-1.405%	569,821	+17.344%
2026-07-17	93.1200	99.1600	92.3400	96.0800	+0.083%	1,456,894	+15.695%
2026-07-16	100.6100	101.2700	95.6700	96.0000	-6.769%	654,085	+15.792%
2026-07-15	102.1500	105.0250	100.8750	102.9700	+2.642%	674,444	+7.954%
2026-07-14	99.2400	105.2000	99.2400	100.3200	+2.096%	651,177	+10.805%
2026-07-13	105.9800	106.4400	96.5000	98.2600	-9.002%	712,612	+13.128%
2026-07-10	114.8300	114.8300	107.8600	107.9800	-5.488%	512,501	+2.945%
2026-07-09	114.5100	115.5400	113.4600	114.2500	+1.637%	323,248	-2.705%
2026-07-08	112.9200	114.5900	109.5900	112.4100	-2.953%	556,851	-1.112%
2026-07-07	122.1100	123.3050	114.3400	115.8300	-5.883%	519,764	-4.032%
2026-07-06	126.2200	128.4500	121.7550	123.0700	-2.488%	426,465	-9.677%
2026-07-02	124.6700	127.8100	122.6250	126.2100	+2.568%	595,332	-11.925%
2026-07-01	121.5100	127.8299	121.0850	123.0500	+0.589%	706,556	-9.663%
2026-06-30	111.5650	122.6400	110.3600	122.3300	+10.987%	967,293	-9.131%
2026-06-29	108.9800	111.9899	107.2500	110.2200	+0.768%	702,633	+0.853%
2026-06-26	105.3700	110.5300	102.9500	109.3800	+3.609%	3,026,159	+1.627%
2026-06-25	106.2000	108.8500	104.0000	105.5700	+0.543%	618,829	+5.295%
2026-06-24	110.8700	110.9750	104.5200	105.0000	-5.294%	635,139	+5.867%
2026-06-23	110.0000	113.8600	109.0661	110.8700	-0.796%	460,866	+0.262%
2026-06-22	115.0000	116.2500	110.0800	111.7600	-1.887%	506,371	-0.537%
2026-06-18	118.0600	119.8992	112.6000	113.9100	-1.377%	1,796,489	-2.414%
2026-06-17	111.6900	116.1760	109.1600	115.5000	+2.721%	643,414	-3.758%
2026-06-16	114.8400	116.5600	111.7124	112.4400	-3.010%	549,387	-1.138%
2026-06-15	121.0100	122.1700	115.4700	115.9300	-3.633%	884,201	-4.115%
2026-06-12	119.7550	121.3689	115.0700	120.3000	+0.821%	490,013	-7.598%
2026-06-11	108.8900	119.8700	108.7600	119.3200	+11.712%	807,810	-6.839%
2026-06-10	108.0000	111.2399	105.8700	106.8100	-1.847%	499,517	+4.073%
2026-06-09	111.7100	114.5400	102.3200	108.8200	-1.911%	685,647	+2.150%
2026-06-08	113.2200	114.9999	109.2801	110.9400	-0.297%	556,456	+0.198%
2026-06-05	117.3700	117.3700	108.4500	111.2700	-5.559%	907,878	-0.099%
2026-06-04	110.7900	118.5700	108.9720	117.8200	+5.583%	717,989	-5.653%
2026-06-03	111.7500	113.3450	108.2300	111.5900	-1.134%	1,257,687	-0.385%
2026-06-02	111.1800	114.9800	110.0301	112.8700	+1.429%	712,196	-1.515%
2026-06-01	112.6400	112.8900	107.6400	111.2800	-0.376%	779,746	-0.108%
2026-05-29	107.4100	113.4650	106.4000	111.7000	+3.321%	1,521,950	-0.483%
2026-05-28	97.7300	108.3975	97.5600	108.1100	+11.327%	790,419	+2.821%
2026-05-27	100.8100	100.8100	96.8200	97.1100	-2.225%	473,968	+14.468%
2026-05-26	100.0000	101.6900	97.9850	99.3200	+0.781%	640,340	+11.921%
2026-05-22	97.8100	98.7500	96.0600	98.5500	+2.273%	363,072	+12.796%
2026-05-21	93.5400	96.6500	91.9154	96.3600	+1.635%	438,677	+15.359%
2026-05-20	93.8700	96.4890	92.3100	94.8100	+2.166%	452,004	+17.245%
2026-05-19	92.5600	94.6700	90.2800	92.8000	-0.632%	436,337	+19.784%
2026-05-18	93.1700	93.8000	91.6900	93.3900	+1.478%	460,526	+19.028%
2026-05-15	92.8600	94.0000	90.8050	92.0300	-2.660%	469,859	+20.787%
2026-05-14	92.8700	94.6550	91.3900	94.5450	+2.211%	338,075	+17.574%
2026-05-13	91.7900	92.6400	88.1200	92.5000	+0.195%	406,822	+20.173%
2026-05-12	91.1000	92.5700	87.9300	92.3200	+0.402%	462,850	+20.407%
2026-05-11	90.4600	92.8050	89.1200	91.9500	+1.782%	509,277	+20.892%
2026-05-08	89.2900	91.9700	88.7000	90.3400	+2.589%	672,683	+23.046%
2026-05-07	92.9900	92.9900	86.3800	88.0600	-3.928%	941,407	+26.232%
2026-05-06	88.0300	91.9200	80.7750	91.6600	+10.487%	1,436,853	+21.274%
2026-05-05	79.9500	84.4900	78.6800	82.9600	+5.641%	1,017,262	+33.992%
2026-05-04	78.4900	79.9650	77.6400	78.5300	-0.025%	430,485	+41.551%
2026-05-01	79.7300	79.7300	76.9101	78.5500	-0.456%	346,069	+41.515%
2026-04-30	74.9400	79.3000	74.9400	78.9100	+5.565%	398,290	+40.869%
2026-04-29	76.5600	77.4200	73.4700	74.7500	-2.326%	501,853	+48.709%
2026-04-28	77.5500	77.6750	74.7400	76.5300	-0.688%	435,401	+45.250%
2026-04-27	78.1400	79.3650	76.9700	77.0600	-1.192%	347,859	+44.251%
2026-04-24	78.2300	78.4700	75.5500	77.9900	-1.166%	487,948	+42.531%
2026-04-23	82.8100	83.2800	76.3200	78.9100	-4.479%	873,989	+40.869%
2026-04-22	85.1800	85.4568	81.5500	82.6100	-0.900%	383,092	+34.560%
2026-04-21	84.4000	86.1000	82.7700	83.3600	-0.903%	475,931	+33.349%
2026-04-20	83.8700	85.0500	82.4001	84.1200	+0.083%	334,909	+32.145%
2026-04-17	86.7500	88.0550	83.5600	84.0500	-1.013%	918,131	+32.255%
2026-04-16	85.6400	86.1673	83.4000	84.9100	-0.702%	429,753	+30.915%
2026-04-15	84.7800	85.7300	83.3000	85.5100	+1.689%	433,817	+29.996%
2026-04-14	83.7100	84.5099	83.0900	84.0900	+1.903%	412,414	+32.192%
2026-04-13	79.4100	82.8699	79.4100	82.5200	+3.668%	342,939	+34.707%
2026-04-10	79.2300	80.7000	78.2450	79.6000	+0.467%	447,451	+39.648%
2026-04-09	79.6000	81.8363	79.0400	79.2300	-1.955%	451,761	+40.300%
2026-04-08	80.3900	82.7650	79.0800	80.8100	+4.231%	669,502	+37.557%
2026-04-07	75.0700	77.7700	74.2301	77.5300	+2.343%	466,037	+43.377%
2026-04-06	74.5500	76.6100	74.5500	75.7550	+2.068%	303,730	+46.736%
2026-04-02	72.7700	75.8700	71.4000	74.2200	-0.709%	365,142	+49.771%
2026-04-01	74.9400	75.8000	74.2100	74.7500	+2.524%	496,472	+48.709%
2026-03-31	70.9400	75.0000	69.6300	72.9100	+4.366%	534,239	+52.462%
2026-03-30	72.5400	72.5400	69.0600	69.8600	-2.157%	752,606	+59.118%
2026-03-27	75.1300	76.1550	70.5200	71.4000	-6.250%	606,903	+55.686%
2026-03-26	77.0400	78.9300	75.9100	76.1600	-3.240%	887,253	+45.956%
2026-03-25	76.0500	79.2850	75.4500	78.7100	+5.665%	717,407	+41.227%
2026-03-24	77.2200	77.9500	74.0400	74.4900	-4.854%	575,689	+49.228%
2026-03-23	79.1000	81.2600	78.1900	78.2900	+1.333%	386,324	+41.985%
2026-03-20	78.4400	78.7350	75.1001	77.2600	-0.707%	1,645,199	+43.878%
2026-03-19	77.7100	79.3390	75.0000	77.8100	-1.469%	732,962	+42.861%
2026-03-18	80.7500	81.7500	78.7900	78.9700	-2.926%	572,909	+40.762%
2026-03-17	81.2600	83.2300	79.9050	81.3500	+0.793%	463,372	+36.644%
2026-03-16	79.1100	83.2600	79.1100	80.7100	+3.263%	570,028	+37.728%
2026-03-13	82.9400	83.3700	77.9200	78.1600	-4.028%	1,060,990	+42.221%
2026-03-12	85.2000	85.2000	81.4000	81.4400	-5.302%	781,540	+36.493%
2026-03-11	85.8400	88.6000	84.8350	86.0000	-1.001%	275,562	+29.256%
2026-03-10	88.8550	89.9700	85.4201	86.8700	-2.786%	462,790	+27.961%
2026-03-09	86.4800	89.5800	84.9500	89.3600	+3.402%	418,598	+24.396%
2026-03-06	82.9600	88.7200	81.4100	86.4200	+1.718%	479,472	+28.628%
2026-03-05	87.5700	88.6950	83.5100	84.9600	-4.732%	514,087	+30.838%
2026-03-04	90.9100	91.9900	89.0100	89.1800	-0.280%	457,214	+24.647%
2026-03-03	89.0100	91.3369	86.2500	89.4300	-1.736%	786,921	+24.298%
2026-03-02	92.9500	96.9100	90.9900	91.0100	+2.224%	1,071,392	+22.140%
2026-02-27	87.1300	89.5200	86.7750	89.0300	-0.614%	383,283	+24.857%
2026-02-26	89.6500	90.6300	86.7000	89.5800	+0.314%	454,718	+24.090%
2026-02-25	90.3300	90.7750	88.0900	89.3000	+0.608%	395,761	+24.479%
2026-02-24	85.3700	89.3600	83.5700	88.7600	+3.329%	384,427	+25.237%
2026-02-23	87.0000	88.3500	85.3600	85.9000	-1.974%	349,726	+29.406%
2026-02-20	89.7400	90.3900	87.5900	87.6300	-2.482%	290,463	+26.852%
2026-02-19	86.6900	90.0700	86.4250	89.8600	+3.693%	342,508	+23.704%
2026-02-18	84.0500	88.5300	83.5800	86.6600	+4.009%	499,724	+28.271%
2026-02-17	81.1700	84.7500	80.4350	83.3200	+1.166%	398,275	+33.413%
2026-02-13	80.4400	84.5800	79.7200	82.3600	+2.629%	363,447	+34.968%
2026-02-12	80.6900	81.3400	78.9700	80.2500	-0.100%	656,239	+38.517%
2026-02-11	86.1000	86.6099	78.8900	80.3300	-4.777%	693,112	+38.379%
2026-02-10	85.5100	85.8500	81.9946	84.3600	-1.183%	578,509	+31.769%
2026-02-09	81.5700	86.1300	81.2100	85.3700	+3.856%	638,992	+30.210%
2026-02-06	81.1000	83.2800	79.2000	82.2000	+3.959%	640,979	+35.231%
2026-02-05	75.1500	80.6500	74.0100	79.0700	+2.529%	1,255,703	+40.584%
2026-02-04	86.9400	89.5700	74.8050	77.1200	-22.321%	2,649,783	+44.139%
2026-02-03	95.7600	100.0000	94.9100	99.2800	+5.741%	945,008	+11.966%
2026-02-02	93.0900	94.8600	91.9900	93.8900	+0.011%	732,519	+18.394%
2026-01-30	96.7600	98.9900	92.7900	93.8800	-4.487%	728,521	+18.406%
2026-01-29	99.5000	101.5300	96.5749	98.2900	-1.730%	505,140	+13.094%
2026-01-28	101.2100	101.2100	98.3500	100.0200	-1.010%	443,087	+11.138%
2026-01-27	99.1100	101.8850	99.0550	101.0400	+2.174%	465,717	+10.016%
2026-01-26	99.0500	99.0500	97.3200	98.8900	-0.162%	552,324	+12.408%
2026-01-23	99.4100	100.4600	97.6400	99.0500	-0.432%	452,972	+12.226%
2026-01-22	99.7100	101.6699	98.4600	99.4800	-0.090%	614,643	+11.741%
2026-01-21	97.4900	99.8050	95.5000	99.5700	+2.544%	997,006	+11.640%
2026-01-20	101.3500	103.7700	96.9150	97.1000	-5.746%	932,676	+14.480%
2026-01-16	103.5500	103.8400	101.5401	103.0200	+0.068%	970,678	+7.901%
2026-01-15	99.0500	103.0700	97.2400	102.9500	+4.391%	895,311	+7.975%
2026-01-14	97.5000	99.2100	93.9700	98.6200	-0.525%	970,859	+12.715%
2026-01-13	98.0000	99.3750	97.0200	99.1400	+2.185%	833,610	+12.124%
2026-01-12	93.9300	97.0500	93.5900	97.0200	+3.787%	763,513	+14.574%
2026-01-09	89.4100	93.7350	88.5330	93.4800	+5.341%	566,858	+18.913%
2026-01-08	87.2600	91.9800	87.1300	88.7400	+4.646%	930,126	+25.265%
2026-01-07	84.2500	86.2700	83.0000	84.8000	+0.653%	932,620	+31.085%
2026-01-06	81.2900	84.3300	80.4600	84.2500	+3.641%	556,362	+31.941%
2026-01-05	77.5150	81.6300	76.9900	81.2900	+6.918%	974,007	+36.745%
2026-01-02	73.5100	76.0800	72.6700	76.0300	+4.136%	377,114	+46.205%
2025-12-31	74.2700	74.2700	72.7000	73.0100	-1.137%	437,805	+52.253%
2025-12-30	75.2400	76.5000	73.1110	73.8500	-1.441%	481,709	+50.521%
2025-12-29	73.2100	75.4090	73.1350	74.9300	+0.957%	571,117	+48.352%
2025-12-26	74.6500	74.9700	72.9944	74.2200	-0.643%	279,807	+49.771%
2025-12-24	74.4900	75.0300	74.0200	74.7000	-0.493%	160,787	+48.809%
2025-12-23	73.1500	75.7807	73.1500	75.0700	+2.122%	588,434	+48.075%
2025-12-22	70.5800	73.7000	69.6580	73.5100	+5.542%	560,169	+51.218%
2025-12-19	68.8400	70.1300	68.8400	69.6500	+1.118%	2,043,834	+59.598%
2025-12-18	70.5600	71.1150	68.8100	68.8800	-1.077%	469,963	+61.382%
2025-12-17	71.8000	73.0116	69.0900	69.6300	-3.022%	591,655	+59.644%
2025-12-16	73.6100	73.7800	71.1650	71.8000	-3.611%	678,126	+54.819%
2025-12-15	75.1300	75.3700	74.0800	74.4900	0.000%	674,044	+49.228%
2025-12-12	76.8800	77.1900	74.2350	74.4900	-2.761%	476,265	+49.228%
2025-12-11	75.4500	77.5600	74.1200	76.6050	+1.882%	558,458	+45.108%
2025-12-10	71.3000	76.0400	71.1800	75.1900	+4.634%	979,557	+47.839%
2025-12-09	72.0800	74.1900	71.0475	71.8600	-0.111%	633,261	+54.690%
2025-12-08	71.3100	72.2600	70.3500	71.9400	+1.927%	809,177	+54.518%
2025-12-05	71.3000	71.7500	69.4300	70.5800	-1.079%	503,969	+57.495%
2025-12-04	70.4400	72.2200	70.3100	71.3500	+1.595%	558,235	+55.795%
2025-12-03	67.7600	70.5900	67.2400	70.2300	+3.752%	607,928	+58.280%
2025-12-02	67.7900	68.1100	67.0675	67.6900	+1.332%	321,097	+64.219%
2025-12-01	69.0500	69.5715	66.5800	66.8000	-4.421%	402,312	+66.407%
2025-11-28	69.9900	70.6000	68.6800	69.8900	+0.388%	229,471	+59.050%
2025-11-26	69.0500	70.3950	69.0500	69.6200	+0.825%	656,729	+59.667%
2025-11-25	67.3700	70.8900	66.3500	69.0500	+3.570%	829,461	+60.985%
2025-11-24	66.6800	67.3350	65.8000	66.6700	-0.015%	424,552	+66.732%
2025-11-21	66.0500	67.4800	65.0400	66.6800	+0.847%	928,477	+66.707%
2025-11-20	69.5500	70.8000	65.9750	66.1200	-2.117%	672,630	+68.119%
2025-11-19	67.8700	69.1250	67.5000	67.5500	-0.574%	869,276	+64.560%
2025-11-18	68.1100	69.4850	67.2100	67.9400	-0.600%	693,289	+63.615%
2025-11-17	70.8900	71.0000	67.4650	68.3500	-3.529%	596,268	+62.634%
2025-11-14	70.0000	71.8600	69.3852	70.8500	-0.575%	583,267	+56.895%
2025-11-13	73.0200	73.6899	70.4600	71.2600	-2.517%	618,110	+55.992%
2025-11-12	73.1700	74.0000	72.5700	73.1000	+0.495%	653,730	+52.066%
2025-11-11	74.3500	74.7899	71.8400	72.7400	-2.559%	570,354	+52.818%
2025-11-10	75.4300	76.5200	74.5350	74.6500	+0.783%	536,107	+48.908%
2025-11-07	74.0500	74.9600	72.0500	74.0700	-1.712%	668,263	+50.074%
2025-11-06	78.3600	79.0300	74.6600	75.3600	-3.619%	665,686	+47.505%
2025-11-05	74.9200	79.9200	74.0700	78.1900	+3.276%	845,771	+42.167%
2025-11-04	76.0300	76.8900	74.5550	75.7100	-2.661%	856,120	+46.823%
2025-11-03	77.4100	78.4100	75.6200	77.7800	+0.478%	579,760	+42.916%
2025-10-31	77.1850	79.4878	76.6750	77.4100	+0.794%	530,164	+43.599%
2025-10-30	76.9100	78.0000	76.0517	76.8000	-0.826%	423,119	+44.740%
2025-10-29	77.4900	78.5900	76.3300	77.4400	-0.206%	434,402	+43.543%
2025-10-28	78.6900	79.0100	77.5900	77.6000	-1.209%	310,595	+43.247%
2025-10-27	80.1000	80.8900	78.0400	78.5500	-1.095%	445,839	+41.515%
2025-10-24	79.3100	79.7100	78.0101	79.4200	+2.345%	368,513	+39.965%
2025-10-23	75.8400	78.0300	75.8400	77.6000	+2.727%	417,604	+43.247%
2025-10-22	78.1100	78.5100	75.0200	75.5400	-4.149%	707,806	+47.154%
2025-10-21	77.1600	78.9800	76.2756	78.8100	+2.298%	378,906	+41.048%
2025-10-20	77.2800	78.2500	76.3000	77.0400	+1.986%	517,065	+44.289%
2025-10-17	76.1000	77.2100	74.4800	75.5400	-2.023%	1,106,825	+47.154%
2025-10-16	78.5600	79.3300	76.8700	77.1000	-1.344%	666,266	+44.176%
2025-10-15	77.3600	78.3000	76.4750	78.1500	+0.502%	914,353	+42.239%
2025-10-14	75.1800	78.3400	74.4900	77.7600	+1.395%	600,184	+42.953%
2025-10-13	75.8100	76.7500	73.8600	76.6900	+4.227%	849,490	+44.947%
2025-10-10	80.2700	80.3800	73.4500	73.5800	-9.116%	1,092,346	+51.074%
2025-10-09	84.0700	84.9475	80.1650	80.9600	-3.527%	552,988	+37.302%
2025-10-08	84.0000	84.3750	83.2000	83.9200	+0.539%	378,762	+32.459%
2025-10-07	84.1200	84.9000	82.3250	83.4700	-0.631%	508,816	+33.174%
2025-10-06	83.8400	85.3300	82.2200	84.0000	+0.599%	572,285	+32.333%
2025-10-03	82.7400	85.2600	82.5300	83.5000	+1.139%	1,014,457	+33.126%
2025-10-02	82.4300	83.4500	80.1250	82.5600	+1.700%	711,705	+34.641%
2025-10-01	78.8800	81.3470	77.4500	81.1800	+4.884%	816,553	+36.930%
2025-09-30	75.0500	77.6050	74.8050	77.4000	+2.816%	608,332	+43.618%
2025-09-29	78.2000	78.3500	75.1300	75.2800	-2.005%	1,186,067	+47.662%
2025-09-26	74.6200	77.0550	74.1500	76.8200	+5.046%	711,848	+44.702%
2025-09-25	73.8100	74.5750	72.3400	73.1300	-1.535%	1,037,613	+52.003%
2025-09-24	75.4800	75.8800	73.9900	74.2700	-1.420%	495,867	+49.670%
2025-09-23	76.8200	77.9650	74.7800	75.3400	-1.606%	570,645	+47.544%
2025-09-22	75.5100	76.9900	75.0000	76.5700	+1.056%	539,207	+45.174%
2025-09-19	77.7500	78.7450	75.6250	75.7700	-1.719%	1,706,784	+46.707%
2025-09-18	74.4100	77.4100	73.4100	77.0950	+4.436%	617,743	+44.186%
2025-09-17	74.7600	75.5000	72.3419	73.8200	-1.032%	856,882	+50.582%
2025-09-16	73.0550	75.0600	72.9700	74.5900	+2.445%	824,653	+49.028%
2025-09-15	72.3500	73.3100	71.4800	72.8100	+0.789%	619,783	+52.671%
2025-09-12	72.7800	73.6300	72.2100	72.2400	-1.149%	639,096	+53.876%
2025-09-11	72.0800	74.0000	71.8850	73.0800	+1.925%	572,963	+52.107%
2025-09-10	68.7000	72.0400	68.4700	71.7000	+4.382%	758,894	+55.035%
2025-09-09	68.0200	69.5900	67.6800	68.6900	+0.015%	448,925	+61.829%
2025-09-08	69.4600	70.7600	68.1150	68.6800	-0.363%	583,171	+61.852%
2025-09-05	68.4700	69.1950	66.4000	68.9300	+1.532%	377,888	+61.265%
2025-09-04	67.6800	67.8900	66.2500	67.8900	+0.622%	349,018	+63.735%
2025-09-03	67.7600	68.3500	67.0600	67.4700	-0.281%	400,271	+64.755%
2025-09-02	67.3500	67.8400	66.2400	67.6600	+0.163%	438,343	+64.292%
2025-08-29	68.8100	69.2382	67.2783	67.5500	-1.387%	305,847	+64.560%
2025-08-28	68.0600	68.6900	67.4300	68.5000	+0.543%	395,211	+62.277%
2025-08-27	67.8300	69.2200	67.5900	68.1300	+0.724%	565,089	+63.159%
2025-08-26	68.1800	69.5800	67.2300	67.6400	-0.500%	474,210	+64.341%
2025-08-25	67.1300	68.3700	66.8650	67.9800	+1.721%	532,982	+63.519%
2025-08-22	65.6400	67.1200	65.1145	66.8300	+1.813%	446,022	+66.332%
2025-08-21	64.0500	66.4300	64.0500	65.6400	+1.704%	514,189	+69.348%
2025-08-20	63.7800	64.6550	62.7800	64.5400	+0.498%	637,592	+72.234%
2025-08-19	66.9000	66.9000	63.7650	64.2200	-3.862%	490,278	+73.092%
2025-08-18	66.1900	67.2600	65.3350	66.8000	+0.150%	742,068	+66.407%
2025-08-15	67.3200	67.5600	66.2200	66.7000	-0.195%	1,234,844	+66.657%
2025-08-14	68.4500	68.9700	65.6550	66.8300	-2.281%	909,088	+66.332%
2025-08-13	68.0200	69.9500	65.7000	68.3900	+0.544%	2,086,528	+62.538%
2025-08-12	58.3900	68.3254	57.9200	68.0200	+26.950%	3,170,375	+63.423%
2025-08-11	52.9300	55.2000	52.6755	53.5800	+1.420%	1,277,985	+107.465%
2025-08-08	52.8100	53.7800	52.6300	52.8300	+0.399%	583,386	+110.411%
2025-08-07	53.9000	54.0600	51.8600	52.6200	-2.429%	443,406	+111.250%
2025-08-06	54.1000	54.4100	53.5900	53.9300	-0.572%	409,464	+106.119%
2025-08-05	54.1300	55.3950	53.5750	54.2400	+1.270%	461,812	+104.941%
2025-08-04	52.2400	53.7300	52.1900	53.5600	+2.664%	408,999	+107.543%
2025-08-01	51.7900	52.6500	50.1300	52.1700	-0.799%	463,819	+113.073%
2025-07-31	52.8100	53.3700	52.2200	52.5900	-0.774%	498,525	+111.371%
2025-07-30	51.7300	53.5400	51.3000	53.0000	+2.159%	584,818	+109.736%
2025-07-29	53.3100	53.3100	51.7500	51.8800	-1.668%	437,826	+114.264%
2025-07-28	53.4000	53.5000	52.1400	52.7600	-0.415%	347,269	+110.690%
2025-07-25	52.3900	53.0800	51.9900	52.9800	+0.991%	319,512	+109.815%
2025-07-24	52.6800	53.8600	52.3750	52.4600	-0.851%	374,956	+111.895%
2025-07-23	51.7400	53.2200	51.7400	52.9100	+2.718%	506,060	+110.093%
2025-07-22	52.0100	52.1300	50.8900	51.5100	-1.642%	663,139	+115.803%
2025-07-21	51.9800	53.4900	51.5400	52.3700	+1.316%	798,970	+112.259%
2025-07-18	52.7300	53.2900	51.6200	51.6900	-0.977%	1,073,421	+115.051%
2025-07-17	52.0700	53.0299	51.6500	52.2000	+1.006%	863,487	+112.950%
2025-07-16	51.0700	52.7200	50.4900	51.6800	+3.174%	1,574,586	+115.093%
2025-07-15	51.1000	51.1000	49.8567	50.0900	-2.302%	583,760	+121.921%
2025-07-14	50.8900	52.0200	50.8600	51.2700	+0.608%	635,917	+116.813%
2025-07-11	51.0500	52.0500	50.6050	50.9600	+0.672%	746,924	+118.132%
2025-07-10	52.4100	52.6700	50.4100	50.6200	-3.397%	481,758	+119.597%
2025-07-09	52.1000	52.9500	51.5400	52.4000	+0.769%	634,419	+112.137%
2025-07-08	51.6000	52.1400	50.0100	52.0000	+1.069%	895,756	+113.769%
2025-07-07	51.4100	52.1100	50.8666	51.4500	+0.039%	559,441	+116.054%
2025-07-03	51.2600	51.4300	50.5000	51.4300	+1.842%	290,107	+116.138%
2025-07-02	50.6200	50.8300	49.5400	50.5000	-0.257%	521,513	+120.119%
2025-07-01	53.3800	53.4750	50.3100	50.6300	-5.997%	779,392	+119.554%
2025-06-30	53.7600	54.2000	52.7000	53.8600	+0.843%	928,203	+106.387%
2025-06-27	51.3600	53.6300	51.1700	53.4100	+3.991%	1,537,897	+108.126%
2025-06-26	50.5600	51.8400	50.4700	51.3600	+2.454%	617,166	+116.433%
2025-06-25	50.3700	50.7636	49.8123	50.1300	+0.340%	694,272	+121.743%
2025-06-24	51.8300	52.5699	49.0329	49.9600	-3.608%	553,776	+122.498%
2025-06-23	51.0600	53.0050	50.5600	51.8300	+2.088%	935,376	+114.470%
2025-06-20	51.5600	51.6250	50.5000	50.7700	-1.283%	999,341	+118.948%
2025-06-18	52.3200	52.7850	50.3075	51.4300	-1.701%	618,435	+116.138%
2025-06-17	49.3800	52.6300	48.7500	52.3200	+5.633%	788,460	+112.462%
2025-06-16	53.4500	53.9065	49.2600	49.5300	-6.512%	1,128,730	+124.430%
2025-06-13	51.5700	54.0550	51.1200	52.9800	+2.734%	1,008,393	+109.815%
2025-06-12	52.1200	52.4100	50.7600	51.5700	-1.320%	746,597	+115.552%
2025-06-11	52.5800	52.7800	51.4000	52.2600	-0.495%	729,278	+112.706%
2025-06-10	53.8200	54.1000	52.2580	52.5200	-2.506%	492,772	+111.653%
2025-06-09	53.4200	54.3200	52.8650	53.8700	+1.374%	870,815	+106.349%
2025-06-06	52.5300	53.1900	51.7800	53.1400	+2.173%	632,977	+109.183%
2025-06-05	51.8500	52.1100	51.1250	52.0100	+0.834%	283,446	+113.728%
2025-06-04	50.9600	51.9700	50.7600	51.5800	+1.456%	510,979	+115.510%
2025-06-03	50.5500	51.5800	50.4650	50.8400	+0.953%	733,846	+118.647%
2025-06-02	49.6100	51.5800	49.3900	50.3600	+2.254%	833,701	+120.731%
2025-05-30	48.0900	49.3700	47.5300	49.2500	+1.861%	568,821	+125.706%
2025-05-29	48.5000	48.6000	47.7500	48.3500	+0.021%	318,661	+129.907%
2025-05-28	49.1300	49.5400	48.3100	48.3400	-1.548%	379,096	+129.954%
2025-05-27	47.6000	49.2700	47.5800	49.1000	+4.025%	525,023	+126.395%
2025-05-23	46.8800	47.4800	45.8800	47.2000	+0.618%	320,172	+135.508%
2025-05-22	46.7900	47.9500	46.7900	46.9100	+0.021%	347,099	+136.964%
2025-05-21	47.9300	48.3350	46.5900	46.9000	-2.393%	510,571	+137.015%
2025-05-20	46.6600	48.1000	46.3000	48.0500	+3.023%	604,225	+131.342%
2025-05-19	45.5700	46.7100	44.0101	46.6400	+1.084%	559,990	+138.336%
2025-05-16	45.9400	46.3700	45.4650	46.1400	+0.589%	393,023	+140.919%
2025-05-15	44.8900	45.9600	44.3000	45.8700	+2.206%	747,831	+142.337%
2025-05-14	46.5300	47.3000	44.8200	44.8800	-3.959%	581,910	+147.683%
2025-05-13	46.5700	47.3550	46.0300	46.7300	+0.538%	568,163	+137.877%
2025-05-12	46.8400	47.4000	44.8200	46.4800	+0.302%	622,759	+139.157%
2025-05-09	46.2300	46.8950	45.1825	46.3400	+0.673%	549,980	+139.879%
2025-05-08	48.4300	48.7500	45.8900	46.0300	-4.004%	742,530	+141.495%
2025-05-07	48.5500	49.9789	46.7600	47.9500	-4.880%	963,225	+131.825%
2025-05-06	50.7400	51.1200	49.8500	50.4100	-1.466%	625,196	+120.512%
2025-05-05	50.9700	51.7100	50.5800	51.1600	-0.583%	441,233	+117.279%
2025-05-02	49.5000	51.5500	49.5000	51.4600	+2.858%	376,854	+116.012%
2025-05-01	50.0600	50.9700	49.4300	50.0300	+0.060%	489,445	+122.187%
2025-04-30	50.1000	50.5992	49.3800	50.0000	-0.319%	445,528	+122.320%
2025-04-29	49.6300	50.5100	49.5055	50.1600	+0.865%	447,485	+121.611%
2025-04-28	50.2200	50.8000	49.0400	49.7300	-0.040%	306,705	+123.527%
2025-04-25	49.3000	49.8550	48.9000	49.7500	-0.161%	401,517	+123.437%
2025-04-24	47.8700	50.0000	47.6100	49.8300	+3.683%	460,430	+123.078%
2025-04-23	49.0000	50.0900	47.4850	48.0600	+0.209%	594,340	+131.294%
2025-04-22	47.2400	48.2980	46.5800	47.9600	+1.524%	648,271	+131.776%
2025-04-21	47.5700	47.6497	46.3000	47.2400	-1.501%	333,367	+135.309%
2025-04-17	47.2500	48.5116	46.8850	47.9600	+0.524%	933,657	+131.776%
2025-04-16	47.4300	48.0900	46.7000	47.7100	-0.666%	496,531	+132.991%
2025-04-15	47.1600	48.2400	47.1600	48.0300	+1.845%	452,581	+131.439%
2025-04-14	46.5600	47.5200	45.6700	47.1600	+2.122%	506,035	+135.708%
2025-04-11	45.7700	46.8300	44.0400	46.1800	+3.196%	713,083	+140.710%
2025-04-10	43.6900	45.0000	42.9950	44.7500	+0.314%	491,210	+148.402%
2025-04-09	42.5700	45.4600	42.1200	44.6100	+3.841%	1,225,572	+149.182%
2025-04-08	43.0800	43.7300	42.0000	42.9600	+3.468%	761,171	+158.752%
2025-04-07	42.0700	43.3900	39.8900	41.5200	-4.814%	1,082,609	+167.726%
2025-04-04	42.8800	44.2000	42.0880	43.6200	-1.690%	1,451,430	+154.837%
2025-04-03	42.9800	45.6100	42.9800	44.3700	-1.662%	764,263	+150.530%
2025-04-02	42.8700	45.2800	42.5100	45.1200	+3.748%	504,746	+146.365%
2025-04-01	42.0400	43.5200	41.7500	43.4900	+0.928%	456,077	+155.599%
2025-03-31	42.1500	43.4500	41.1864	43.0900	+0.631%	385,741	+157.972%
2025-03-28	43.5500	44.0200	42.3600	42.8200	-1.789%	341,706	+159.598%
2025-03-27	44.4700	45.0600	43.4000	43.6000	-2.504%	327,153	+154.954%
2025-03-26	46.3000	46.5300	44.4100	44.7200	-3.931%	334,941	+148.569%
2025-03-25	46.5300	48.1600	45.7800	46.5500	-0.086%	525,500	+138.797%
2025-03-24	45.9800	46.7200	45.5400	46.5900	+2.870%	281,916	+138.592%
2025-03-21	45.9600	46.3900	45.1000	45.2900	-2.518%	868,506	+145.440%
2025-03-20	45.7400	46.7400	45.5874	46.4600	+0.259%	340,100	+139.260%
2025-03-19	45.6600	46.6500	45.2600	46.3400	+1.512%	281,450	+139.879%
2025-03-18	45.9500	46.1900	45.2150	45.6500	-1.701%	418,173	+143.505%
2025-03-17	46.3700	47.0300	45.8600	46.4400	-0.172%	462,053	+139.363%
2025-03-14	45.1300	46.9699	45.1300	46.5200	+3.194%	607,962	+138.951%
2025-03-13	43.7150	45.3700	42.7640	45.0800	+7.078%	790,427	+146.584%
2025-03-12	43.6000	43.6000	41.9000	42.1000	-2.636%	465,833	+164.038%
2025-03-11	42.5300	43.9400	41.5200	43.2400	+1.669%	533,289	+157.077%
2025-03-10	43.1800	43.5500	42.1700	42.5300	-2.988%	687,612	+161.368%
2025-03-07	43.1900	44.3300	42.6900	43.8400	+0.091%	469,792	+153.558%
2025-03-06	43.4500	44.1550	42.9800	43.8000	-0.387%	552,846	+153.790%
2025-03-05	43.3500	44.0500	42.7800	43.9700	+1.594%	444,006	+152.809%
2025-03-04	42.5700	44.2200	42.3600	43.2800	-0.757%	322,711	+156.839%
2025-03-03	44.5800	45.0000	43.1800	43.6100	-1.801%	385,757	+154.896%
2025-02-28	43.1300	44.4200	42.8800	44.4100	+2.445%	385,877	+150.304%
2025-02-27	44.6900	44.6900	43.1600	43.3500	+0.440%	321,059	+156.424%
2025-02-26	43.8300	44.3600	42.6150	43.1600	-0.736%	422,374	+157.553%
2025-02-25	42.3600	43.8900	41.9250	43.4800	+2.571%	497,280	+155.658%

document.getElementById("tqyLLx").onerror = function(){this.style.display='none';}; .dark-mode .LPRj1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPRj1k{ color: #333333; background-color: white; border: 2px solid #333333; }MRCYMercury Systems Inc.stock NASDAQ

MRCY
Mercury Systems Inc.
stock NASDAQ