Mercury Systems Inc (MRCY) Historical Stock Data
29.08 ↑0.29 (1.01%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MRCY is down -0.01% a day on average. There have been 13 days where Mercury Systems Inc closed green and 17 days where MRCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.82 | 29.08 | ↑$0.26 (0.90%) | 28.41 | 29.41 | 353.30K |
| 2024-04-25 | 28.36 | 28.79 | ↑$0.43 (1.52%) | 27.82 | 28.91 | 425.23K |
| 2024-04-24 | 27.55 | 28.48 | ↑$0.93 (3.38%) | 27.30 | 28.59 | 442.18K |
| 2024-04-23 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.30 | 28.34 | 372.52K |
| 2024-04-22 | 28.08 | 27.52 | ↓$0.56 (-1.99%) | 27.15 | 28.23 | 335.07K |
| 2024-04-19 | 28.11 | 27.98 | ↓$0.13 (-0.46%) | 27.71 | 28.56 | 390.26K |
| 2024-04-18 | 27.58 | 28.31 | ↑$0.73 (2.65%) | 27.21 | 28.67 | 348.44K |
| 2024-04-17 | 27.57 | 27.46 | ↓$0.11 (-0.40%) | 27.18 | 27.86 | 337.75K |
| 2024-04-16 | 28.26 | 27.56 | ↓$0.70 (-2.48%) | 27.53 | 28.26 | 289.51K |
| 2024-04-15 | 28.65 | 28.40 | ↓$0.25 (-0.87%) | 28.11 | 29.30 | 365.60K |
| 2024-04-12 | 28.84 | 28.77 | ↓$0.07 (-0.24%) | 28.27 | 29.25 | 254.32K |
| 2024-04-11 | 28.70 | 28.85 | ↑$0.15 (0.52%) | 28.22 | 29.13 | 260.80K |
| 2024-04-10 | 28.90 | 28.61 | ↓$0.29 (-1.00%) | 28.12 | 28.91 | 311.67K |
| 2024-04-09 | 29.32 | 29.29 | ↓$0.03 (-0.10%) | 29.15 | 29.93 | 248.68K |
| 2024-04-08 | 28.42 | 29.24 | ↑$0.82 (2.89%) | 28.22 | 29.66 | 329.71K |
| 2024-04-05 | 28.40 | 28.44 | ↑$0.04 (0.14%) | 28.01 | 28.56 | 278.40K |
| 2024-04-04 | 29.00 | 28.43 | ↓$0.57 (-1.97%) | 28.22 | 29.15 | 270.04K |
| 2024-04-03 | 28.14 | 28.73 | ↑$0.59 (2.10%) | 28.01 | 28.87 | 296.05K |
| 2024-04-02 | 29.05 | 28.11 | ↓$0.94 (-3.24%) | 28.06 | 29.05 | 414.35K |
| 2024-04-01 | 29.57 | 29.11 | ↓$0.46 (-1.56%) | 28.32 | 29.88 | 351.20K |
| 2024-03-28 | 28.68 | 29.50 | ↑$0.82 (2.86%) | 28.68 | 29.57 | 336.98K |
| 2024-03-27 | 27.70 | 28.86 | ↑$1.16 (4.19%) | 27.57 | 28.98 | 402.14K |
| 2024-03-26 | 27.52 | 27.33 | ↓$0.19 (-0.69%) | 27.03 | 27.53 | 311.80K |
| 2024-03-25 | 27.60 | 27.40 | ↓$0.20 (-0.72%) | 27.35 | 27.83 | 296.59K |
| 2024-03-22 | 28.67 | 27.53 | ↓$1.14 (-3.98%) | 27.30 | 28.76 | 276.42K |
| 2024-03-21 | 27.99 | 28.67 | ↑$0.68 (2.43%) | 27.85 | 28.89 | 481.86K |
| 2024-03-20 | 27.38 | 27.79 | ↑$0.41 (1.50%) | 27.23 | 27.84 | 490.49K |
| 2024-03-19 | 28.19 | 27.49 | ↓$0.70 (-2.48%) | 27.39 | 28.41 | 548.40K |
| 2024-03-18 | 28.55 | 28.27 | ↓$0.28 (-0.98%) | 28.13 | 28.72 | 517.78K |
| 2024-03-15 | 29.40 | 28.75 | ↓$0.65 (-2.21%) | 28.66 | 29.89 | 0.93M |
Create an account or log in to view more rows.
$MRCY Moon soon
$MRCY Not Selling
Hodling for thousands!
$MRCY has just been halted from trading due to volatility.
$MRCY I need a smoke after this trade
$MRCY hows short doing? Keep short pls
we need your money.
$MRCY has just been halted from trading due to volatility.
$MRCY never selling
$MRCY the future is so bright .. I gotta wear shades..
$MRCY hows short doing? Keep short pls
we need your money.
$MRCY 50% chance this will go up or down. I am a professional guys.