MRCY
Mercury System (MRCY)
NASDAQ
$91.63+$0.27 (+0.29%)
Price as of Aug 21, 2026 7:36 PM EDT
  • $5.5B
    Market Cap
  • 36.71%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -7.38%
    Low Price$90.17
    High Price$113.36
  • 3 Months
    -5.19%
    Low Price$90.17
    High Price$126.21
  • 1 Year
    +36.71%
    Low Price$66.12
    High Price$126.21
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
95.23
96.03
91.25
91.36
-3.05%
1,117,799
08/20/2026
99.90
99.90
92.82
94.23
-6.93%
1,129,513
08/19/2026
104.67
108.56
97.39
101.25
-3.57%
1,723,899
08/18/2026
111.71
113.87
103.70
105.00
-7.37%
2,040,501
08/18/2026
$0.37 Earnings
08/17/2026
110.31
115.38
108.31
113.36
+2.02%
1,182,052
08/14/2026
110.17
112.07
108.49
111.12
+1.21%
319,004
08/13/2026
111.08
112.87
108.12
109.79
-1.66%
415,552
08/12/2026
111.95
112.67
109.16
111.64
+2.28%
362,289
08/11/2026
108.48
109.97
106.80
109.15
+0.47%
344,111
08/10/2026
109.55
110.54
107.70
108.64
0.00%
497,636
08/07/2026
109.48
110.17
106.20
108.64
-0.17%
413,033
08/06/2026
107.36
112.36
107.36
108.83
+1.29%
454,995
08/05/2026
113.36
115.34
107.33
107.44
-4.75%
609,141
08/04/2026
109.04
113.58
109.00
112.80
+6.63%
781,916
08/03/2026
100.22
106.66
99.49
105.79
+8.95%
678,224
07/31/2026
97.76
100.03
94.56
97.10
+1.18%
363,374
07/30/2026
91.00
96.81
90.07
95.97
+6.43%
432,067
07/29/2026
99.44
100.72
89.92
90.17
-9.27%
682,819
07/28/2026
103.45
103.69
97.80
99.38
-4.26%
513,866
07/27/2026
104.22
106.53
101.57
103.80
+0.51%
440,481
07/24/2026
106.34
108.33
102.98
103.27
-2.89%
429,690
07/23/2026
98.85
107.20
98.61
106.34
+7.50%
797,109
07/22/2026
98.09
100.67
97.27
98.92
+0.28%
435,036
07/21/2026
95.52
99.77
95.26
98.64
+4.13%
836,258
07/20/2026
96.69
98.06
94.65
94.73
-1.41%
569,821
07/17/2026
93.12
99.16
92.34
96.08
+0.08%
1,456,894
07/16/2026
100.61
101.27
95.67
96.00
-6.77%
654,084
07/15/2026
102.15
105.03
100.88
102.97
+2.64%
674,443
07/14/2026
99.24
105.20
99.24
100.32
+2.10%
651,176
07/13/2026
105.98
106.44
96.50
98.26
-9.00%
712,612
07/10/2026
114.83
114.83
107.86
107.98
-5.49%
512,501
07/09/2026
114.51
115.54
113.46
114.25
+1.64%
323,248
07/08/2026
112.92
114.59
109.59
112.41
-2.95%
556,851
07/07/2026
122.11
123.31
114.34
115.83
-5.88%
519,763
07/06/2026
126.22
128.45
121.76
123.07
-2.49%
426,465
07/02/2026
124.67
127.81
122.63
126.21
+2.57%
595,332
07/01/2026
121.51
127.83
121.09
123.05
+0.59%
706,556
06/30/2026
111.57
122.64
110.36
122.33
+10.99%
967,293
06/29/2026
108.98
111.99
107.25
110.22
+0.77%
702,629
06/26/2026
105.37
110.53
102.95
109.38
+3.61%
3,026,158
06/25/2026
106.20
108.85
104.00
105.57
+0.54%
618,828
06/24/2026
110.87
110.98
104.52
105.00
-5.29%
635,138
06/23/2026
110.00
113.86
109.07
110.87
-0.80%
460,866
06/22/2026
115.00
116.25
110.08
111.76
-1.89%
506,370
06/18/2026
118.06
119.90
112.60
113.91
-1.38%
1,796,119
06/17/2026
111.69
116.18
109.16
115.50
+2.72%
643,413
06/16/2026
114.84
116.56
111.71
112.44
-3.01%
549,386
06/15/2026
121.01
122.17
115.47
115.93
-3.63%
884,131
06/12/2026
119.76
121.37
115.07
120.30
+0.82%
490,012
06/11/2026
108.89
119.87
108.76
119.32
+11.71%
807,810
06/10/2026
108.00
111.24
105.87
106.81
-1.85%
499,516
06/09/2026
111.71
114.54
102.32
108.82
-1.91%
685,647
06/08/2026
113.22
115.00
109.28
110.94
-0.30%
556,456
06/05/2026
117.37
117.37
108.45
111.27
-5.56%
907,878
06/04/2026
110.79
118.57
108.97
117.82
+5.58%
717,988
06/03/2026
111.75
113.35
108.23
111.59
-1.13%
1,257,467
06/02/2026
111.18
114.98
110.03
112.87
+1.43%
712,196
06/01/2026
112.64
112.89
107.64
111.28
-0.38%
779,746
05/29/2026
107.41
113.47
106.40
111.70
+3.32%
1,521,949
05/28/2026
97.73
108.40
97.56
108.11
+11.33%
790,418
05/27/2026
100.81
100.81
96.82
97.11
-2.23%
473,968
05/26/2026
100.00
101.69
97.99
99.32
+0.78%
640,339
05/22/2026
97.81
98.75
96.06
98.55
+2.27%
363,072
05/21/2026
93.54
96.65
91.92
96.36
+1.63%
438,676
05/20/2026
93.87
96.49
92.31
94.81
+2.17%
452,004
05/19/2026
92.56
94.67
90.28
92.80
-0.63%
436,336
05/18/2026
93.17
93.80
91.69
93.39
+1.48%
460,525
05/15/2026
92.86
94.00
90.81
92.03
-2.66%
469,858
05/14/2026
92.87
94.66
91.39
94.55
+2.21%
338,075
05/13/2026
91.79
92.64
88.12
92.50
+0.19%
406,821
05/12/2026
91.10
92.57
87.93
92.32
+0.40%
462,850
05/11/2026
90.46
92.81
89.12
91.95
+1.78%
509,277
05/08/2026
89.29
91.97
88.70
90.34
+2.59%
672,682
05/07/2026
92.99
92.99
86.38
88.06
-3.93%
941,407
05/06/2026
88.03
91.92
80.78
91.66
+10.49%
1,436,852
05/05/2026
79.95
84.49
78.68
82.96
+5.64%
1,017,262
05/05/2026
$0.27 Earnings
05/04/2026
78.49
79.97
77.64
78.53
-0.03%
430,484
05/01/2026
79.73
79.73
76.91
78.55
-0.46%
346,069
04/30/2026
74.94
79.30
74.94
78.91
+5.57%
398,289
04/29/2026
76.56
77.42
73.47
74.75
-2.33%
501,853
04/28/2026
77.55
77.68
74.74
76.53
-0.69%
435,401
04/27/2026
78.14
79.37
76.97
77.06
-1.19%
347,858
04/24/2026
78.23
78.47
75.55
77.99
-1.17%
487,948
04/23/2026
82.81
83.28
76.32
78.91
-4.48%
873,989
04/22/2026
85.18
85.46
81.55
82.61
-0.90%
383,092
04/21/2026
84.40
86.10
82.77
83.36
-0.90%
475,931
04/20/2026
83.87
85.05
82.40
84.12
+0.08%
334,909
04/17/2026
86.75
88.06
83.56
84.05
-1.01%
918,130
04/16/2026
85.64
86.17
83.40
84.91
-0.70%
429,753
04/15/2026
84.78
85.73
83.30
85.51
+1.69%
433,817
04/14/2026
83.71
84.51
83.09
84.09
+1.90%
412,414
04/13/2026
79.41
82.87
79.41
82.52
+3.67%
342,939
04/10/2026
79.23
80.70
78.25
79.60
+0.47%
447,451
04/09/2026
79.60
81.84
79.04
79.23
-1.96%
451,760
04/08/2026
80.39
82.77
79.08
80.81
+4.23%
669,502
04/07/2026
75.07
77.77
74.23
77.53
+2.34%
466,036
04/06/2026
74.55
76.61
74.55
75.76
+2.07%
303,730
04/02/2026
72.77
75.87
71.40
74.22
-0.71%
365,141