MRCY | Mercury System | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Mercury System (MRCY)

NASDAQ

$81.07-$2.36 (-2.83%)

Price as of Nov 13, 2026 12:53 PM EST

$5.1B
Market Cap
17.08%
1-Year Change
Aerospace & Defense
Industry

1 Month
+7.42%

Low Price$65.55

High Price$88.33
3 Months
-25.27%

Low Price$65.55

High Price$113.36
1 Year
+17.08%

Low Price$65.55

High Price$126.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	87.07	89.08	83.13	83.43	-5.55%	1,529,426
11/11/2026	86.14	88.93	85.35	88.33	+5.68%	1,602,976
11/10/2026	80.33	86.30	79.50	83.58	+4.97%	1,384,353
11/10/2026	$0.52 Earnings
11/09/2026	75.45	80.74	74.04	79.62	+8.25%	824,861
11/06/2026	66.93	73.91	64.37	73.55	+12.20%	1,012,640
11/05/2026	70.40	72.26	64.70	65.55	-8.65%	1,343,124
11/04/2026	79.73	80.07	69.92	71.76	-10.66%	1,084,347
11/03/2026	78.51	81.01	77.38	80.32	+3.81%	579,840
11/02/2026	78.75	79.38	76.67	77.37	-0.22%	438,911
10/30/2026	79.73	81.58	76.22	77.54	-5.21%	543,588
10/29/2026	78.98	83.38	78.97	81.80	+4.10%	775,659
10/28/2026	78.78	79.33	77.03	78.58	+0.04%	644,832
10/27/2026	80.50	80.50	77.81	78.55	-1.46%	954,232
10/26/2026	75.68	80.50	74.91	79.71	+6.46%	621,746
10/23/2026	74.32	75.22	71.61	74.87	-0.91%	498,718
10/22/2026	75.21	76.23	73.73	75.56	+0.09%	478,858
10/21/2026	76.00	76.94	74.75	75.49	+1.29%	498,539
10/20/2026	75.33	77.52	74.44	74.53	-1.92%	576,510
10/19/2026	75.17	76.84	74.36	75.99	+2.32%	575,895
10/16/2026	76.65	76.65	72.01	74.27	-2.80%	1,118,750
10/15/2026	74.86	76.66	73.25	76.41	+0.95%	471,402
10/14/2026	75.78	77.22	74.95	75.69	-1.33%	524,356
10/13/2026	77.67	77.67	75.10	76.71	-1.24%	409,196
10/12/2026	79.13	79.41	77.67	77.67	-2.29%	308,183
10/09/2026	79.01	79.64	78.14	79.49	+1.24%	294,459
10/08/2026	78.75	79.93	77.44	78.52	-1.54%	396,428
10/07/2026	80.89	81.52	78.87	79.75	-3.68%	432,937
10/06/2026	83.80	84.14	81.25	82.80	-0.17%	547,997
10/05/2026	84.66	85.00	82.64	82.94	-2.27%	538,478
10/02/2026	86.52	86.73	84.06	84.87	+0.95%	549,446
10/01/2026	83.40	84.39	81.05	84.07	+1.29%	480,535
09/30/2026	83.91	84.67	81.59	83.00	+0.44%	667,451
09/29/2026	80.54	82.90	78.61	82.64	+3.15%	844,414
09/28/2026	80.96	81.37	79.61	80.12	-2.51%	600,384
09/25/2026	83.79	84.34	81.78	82.18	-1.20%	440,819
09/24/2026	81.86	83.58	80.99	83.18	+0.55%	466,621
09/23/2026	83.03	83.94	81.91	82.72	-1.38%	444,767
09/22/2026	86.75	86.75	82.50	83.88	-2.07%	687,420
09/21/2026	86.52	87.23	85.12	85.65	+0.43%	418,634
09/18/2026	86.98	86.98	84.37	85.28	-1.04%	1,731,823
09/17/2026	89.27	90.06	85.45	86.18	-1.23%	576,225
09/16/2026	87.52	87.52	85.18	87.25	+0.28%	668,360
09/15/2026	81.99	87.61	80.62	87.01	+7.38%	1,074,982
09/14/2026	78.47	82.58	78.47	81.03	+0.52%	662,520
09/11/2026	81.64	82.78	79.98	80.61	+0.22%	474,856
09/10/2026	80.25	81.88	79.58	80.43	-0.41%	421,495
09/09/2026	83.26	84.00	79.80	80.76	-3.24%	788,411
09/08/2026	82.99	85.77	81.21	83.46	+1.26%	861,342
09/04/2026	84.40	85.62	81.71	82.42	-2.70%	625,906
09/03/2026	83.75	85.35	81.60	84.71	+2.59%	865,971
09/02/2026	82.80	82.80	80.96	82.57	-0.28%	617,425
09/01/2026	86.53	88.46	82.58	82.80	-5.19%	599,551
08/31/2026	88.98	89.02	86.16	87.33	-1.37%	590,238
08/28/2026	90.62	90.70	87.97	88.54	-2.13%	641,313
08/27/2026	90.28	91.00	88.80	90.47	+0.79%	436,522
08/26/2026	87.74	90.28	87.00	89.76	+2.30%	587,587
08/25/2026	90.99	91.12	86.26	87.74	-2.06%	1,093,584
08/24/2026	90.86	92.77	88.84	89.59	-1.94%	1,434,519
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