Mercury Systems Inc (MRCY) Historical Stock Data
74.49 ↓2.12 (-2.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRCY is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 76.88 | 74.49 | ↓$2.39 (-3.11%) | 74.24 | 77.19 | 476.27K |
| 2025-12-11 | 75.45 | 76.61 | ↑$1.16 (1.53%) | 74.12 | 77.56 | 558.42K |
| 2025-12-10 | 71.30 | 75.19 | ↑$3.89 (5.46%) | 71.18 | 76.04 | 0.98M |
| 2025-12-09 | 72.08 | 71.86 | ↓$0.22 (-0.31%) | 71.05 | 74.19 | 633.17K |
| 2025-12-08 | 71.31 | 71.94 | ↑$0.63 (0.88%) | 70.35 | 72.26 | 809.12K |
| 2025-12-05 | 71.30 | 70.58 | ↓$0.72 (-1.01%) | 69.43 | 71.75 | 503.97K |
| 2025-12-04 | 70.44 | 71.35 | ↑$0.91 (1.29%) | 70.31 | 72.22 | 558.22K |
| 2025-12-03 | 67.76 | 70.23 | ↑$2.47 (3.65%) | 67.24 | 70.59 | 607.93K |
| 2025-12-02 | 67.79 | 67.69 | ↓$0.10 (-0.15%) | 67.07 | 68.11 | 321.09K |
| 2025-12-01 | 69.05 | 66.80 | ↓$2.25 (-3.26%) | 66.58 | 69.57 | 402.13K |
| 2025-11-28 | 69.99 | 69.89 | ↓$0.10 (-0.14%) | 68.68 | 70.60 | 229.47K |
| 2025-11-26 | 69.05 | 69.62 | ↑$0.57 (0.83%) | 69.05 | 70.40 | 656.73K |
| 2025-11-25 | 67.37 | 69.05 | ↑$1.68 (2.49%) | 66.35 | 70.89 | 829.46K |
| 2025-11-24 | 66.68 | 66.67 | ↓$0.01 (-0.01%) | 65.80 | 67.34 | 424.55K |
| 2025-11-21 | 66.05 | 66.68 | ↑$0.63 (0.95%) | 65.04 | 67.48 | 0.93M |
| 2025-11-20 | 69.55 | 66.12 | ↓$3.43 (-4.93%) | 65.98 | 70.80 | 672.63K |
| 2025-11-19 | 67.87 | 67.55 | ↓$0.32 (-0.47%) | 67.50 | 69.13 | 869.26K |
| 2025-11-18 | 68.11 | 67.94 | ↓$0.17 (-0.25%) | 67.21 | 69.49 | 693.27K |
| 2025-11-17 | 70.89 | 68.35 | ↓$2.54 (-3.58%) | 67.47 | 71.00 | 596.26K |
| 2025-11-14 | 70.00 | 70.85 | ↑$0.85 (1.21%) | 69.39 | 71.86 | 583.27K |
| 2025-11-13 | 73.02 | 71.26 | ↓$1.76 (-2.41%) | 70.46 | 73.69 | 618.11K |
| 2025-11-12 | 73.17 | 73.10 | ↓$0.07 (-0.10%) | 72.57 | 74.00 | 653.73K |
| 2025-11-11 | 74.35 | 72.74 | ↓$1.61 (-2.17%) | 71.84 | 74.79 | 570.35K |
| 2025-11-10 | 75.43 | 74.65 | ↓$0.78 (-1.03%) | 74.54 | 76.52 | 536.09K |
| 2025-11-07 | 74.05 | 74.07 | ↑$0.02 (0.03%) | 72.05 | 74.96 | 668.21K |
| 2025-11-06 | 78.36 | 75.36 | ↓$3.00 (-3.83%) | 74.66 | 79.03 | 665.58K |
| 2025-11-05 | 74.92 | 78.19 | ↑$3.27 (4.36%) | 74.07 | 79.92 | 845.71K |
| 2025-11-04 | 76.03 | 75.71 | ↓$0.32 (-0.42%) | 74.56 | 76.89 | 856.04K |
| 2025-11-03 | 77.41 | 77.78 | ↑$0.37 (0.48%) | 75.62 | 78.41 | 579.76K |
| 2025-10-31 | 77.19 | 77.41 | ↑$0.22 (0.29%) | 76.68 | 79.49 | 530.16K |
Create an account or log in to view more rows.
$MRCY looking good today??
$MRCY out of the way
$MRCY the greatest stock of all time
will not bow to the shorts
oh yeah
$MRCY green shoots
$MRCY added!
$MRCY is the dump over
$MRCY oh my!
$MRCY Not Selling
Hodling for thousands!
$MRCY run it!
$MRCY green monday