MRCY
Mercury System (MRCY)
NASDAQ
$109.58-$2.18 (-1.95%)
Price as of Jun 23, 2026 7:23 PM EDT
  • $6.7B
    Market Cap
  • 115.63%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +13.40%
    Low Price$97.11
    High Price$120.30
  • 3 Months
    +44.65%
    Low Price$69.86
    High Price$120.30
  • 1 Year
    +115.63%
    Low Price$49.96
    High Price$120.30
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
74.94
75.80
74.21
74.75
+2.52%
496,472
03/31/2026
70.94
75.00
69.63
72.91
+4.37%
534,238
03/30/2026
72.54
72.54
69.06
69.86
-2.16%
752,605
03/27/2026
75.13
76.16
70.52
71.40
-6.25%
606,902
03/26/2026
77.04
78.93
75.91
76.16
-3.24%
887,252
03/25/2026
76.05
79.29
75.45
78.71
+5.67%
717,406
03/24/2026
77.22
77.95
74.04
74.49
-4.85%
575,689
03/23/2026
79.10
81.26
78.19
78.29
+1.33%
386,323
03/20/2026
78.44
78.74
75.10
77.26
-0.71%
1,645,199
03/19/2026
77.71
79.34
75.00
77.81
-1.47%
732,961
03/18/2026
80.75
81.75
78.79
78.97
-2.93%
572,909
03/17/2026
81.26
83.23
79.91
81.35
+0.79%
463,371
03/16/2026
79.11
83.26
79.11
80.71
+3.26%
570,028
03/13/2026
82.94
83.37
77.92
78.16
-4.03%
1,060,989
03/12/2026
85.20
85.20
81.40
81.44
-5.30%
781,539
03/11/2026
85.84
88.60
84.84
86.00
-1.00%
275,561
03/10/2026
88.86
89.97
85.42
86.87
-2.79%
462,789
03/09/2026
86.48
89.58
84.95
89.36
+3.40%
418,597
03/06/2026
82.96
88.72
81.41
86.42
+1.72%
479,471
03/05/2026
87.57
88.70
83.51
84.96
-4.73%
514,087
03/04/2026
90.91
91.99
89.01
89.18
-0.28%
457,214
03/03/2026
89.01
91.34
86.25
89.43
-1.74%
786,921
03/02/2026
92.95
96.91
90.99
91.01
+2.22%
1,071,412
02/27/2026
87.13
89.52
86.78
89.03
-0.61%
383,928
02/26/2026
89.65
90.63
86.70
89.58
+0.31%
454,786
02/25/2026
90.33
90.78
88.09
89.30
+0.61%
396,024
02/24/2026
85.37
89.36
83.57
88.76
+3.33%
384,426
02/23/2026
87.00
88.35
85.36
85.90
-1.97%
349,726
02/20/2026
89.74
90.39
87.59
87.63
-2.48%
290,463
02/19/2026
86.69
90.07
86.43
89.86
+3.69%
342,508
02/18/2026
84.05
88.53
83.58
86.66
+4.01%
499,724
02/17/2026
81.17
84.75
80.44
83.32
+1.17%
398,275
02/13/2026
80.44
84.58
79.72
82.36
+2.63%
363,449
02/12/2026
80.69
81.34
78.97
80.25
-0.10%
657,021
02/11/2026
86.10
86.61
78.89
80.33
-4.78%
693,137
02/10/2026
85.51
85.85
81.99
84.36
-1.18%
578,526
02/09/2026
81.57
86.13
81.21
85.37
+3.86%
638,992
02/06/2026
81.10
83.28
79.20
82.20
+3.96%
640,979
02/05/2026
75.15
80.65
74.01
79.07
+2.53%
1,255,728
02/04/2026
86.94
89.57
74.81
77.12
-22.32%
2,649,803
02/03/2026
95.76
100.00
94.91
99.28
+5.74%
945,031
02/03/2026
$0.16 Earnings
02/02/2026
93.09
94.86
91.99
93.89
+0.01%
732,526
01/30/2026
96.76
98.99
92.79
93.88
-4.49%
728,521