Free Trial

Mercury Systems (MRCY) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free MRCY Stock Alerts
$30.95
-0.30 (-0.96%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Mercury Systems Stock Price Performance

5 Day
Performance
-0.99%
1 Month
Performance
+5.49%
3 Month
Performance
+4.10%
6 Month
Performance
-12.05%
Year-To-Date
Performance
-15.37%
1 Year
Performance
-24.57%
Receive MRCY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mercury Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

MRCY Stock Chart for Sunday, June, 2, 2024

MRCY Chart by TradingView

Mercury Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$31.25$30.95
-0.96%		$31.67$30.48560,398 shs$1.84 billion
05/30/2024$30.16$31.25
+3.61%		$31.42$30.22413,518 shs$1.85 billion
05/29/2024$31.26$30.16
-3.52%		$31.03$29.94342,954 shs$1.79 billion
05/28/2024$31.18$31.26
+0.26%		$31.93$31.03409,636 shs$1.86 billion
05/27/2024$31.18$31.18$31.86$31.11413,800 shs$1.85 billion
05/24/2024$31.48$31.18
-0.95%		$31.86$31.11413,882 shs$1.85 billion
05/23/2024$32.06$31.48
-1.81%		$32.26$31.44313,778 shs$1.87 billion
05/22/2024$31.82$32.06
+0.75%		$32.31$31.54355,994 shs$1.90 billion
05/21/2024$32.45$31.82
-1.94%		$32.56$31.76383,163 shs$1.89 billion
05/20/2024$31.65$32.45
+2.53%		$32.86$31.44565,848 shs$1.93 billion
05/17/2024$31.23$31.65
+1.34%		$31.68$30.90548,991 shs$1.88 billion
05/16/2024$29.71$31.23
+5.12%		$31.56$29.68623,286 shs$1.85 billion
05/15/2024$28.93$29.71
+2.70%		$29.96$28.96406,956 shs$1.76 billion
05/14/2024$28.75$28.93
+0.63%		$29.39$28.62576,428 shs$1.72 billion
05/13/2024$27.99$28.75
+2.72%		$29.76$28.13632,403 shs$1.71 billion
05/10/2024$28.83$27.99
-2.91%		$28.92$27.67608,522 shs$1.66 billion
05/09/2024$28.77$28.83
+0.21%		$29.32$27.70780,091 shs$1.71 billion
05/08/2024$29.11$28.77
-1.17%		$29.11$26.511.40 million shs$1.71 billion
05/07/2024$29.18$29.11
-0.24%		$29.60$28.98586,095 shs$1.73 billion
05/06/2024$29.04$29.18
+0.48%		$29.73$29.17572,456 shs$1.73 billion
05/03/2024$29.34$29.04
-1.02%		$29.87$28.86509,318 shs$1.72 billion
05/02/2024$28.66$29.34
+2.37%		$29.34$28.64305,062 shs$1.74 billion
05/01/2024$28.20$28.66
+1.63%		$29.41$27.94431,429 shs$1.70 billion
04/30/2024$29.09$28.20
-3.06%		$28.98$28.18399,061 shs$1.67 billion
04/29/2024$29.08$29.09
+0.03%		$29.85$28.86345,044 shs$1.73 billion
04/26/2024$28.79$29.08
+1.01%		$29.41$28.41353,300 shs$1.73 billion
04/25/2024$28.48$28.79
+1.09%		$28.91$27.82425,234 shs$1.71 billion
04/24/2024$27.44$28.48
+3.79%		$28.59$27.30442,179 shs$1.69 billion
04/23/2024$27.52$27.44
-0.29%		$28.34$27.30372,519 shs$1.63 billion
04/22/2024$27.98$27.52
-1.64%		$28.23$27.15335,074 shs$1.63 billion
04/19/2024$28.31$27.98
-1.17%		$28.56$27.71390,226 shs$1.66 billion
04/18/2024$27.46$28.31
+3.10%		$28.67$27.21348,436 shs$1.68 billion
04/17/2024$27.56$27.46
-0.36%		$27.82$27.18337,748 shs$1.63 billion
04/16/2024$28.40$27.56
-2.96%		$28.26$27.53289,513 shs$1.64 billion
04/15/2024$28.77$28.40
-1.29%		$29.30$28.11365,492 shs$1.69 billion
04/12/2024$28.85$28.77
-0.28%		$29.25$28.27254,321 shs$1.71 billion
04/11/2024$28.61$28.85
+0.84%		$29.13$28.22260,488 shs$1.71 billion
04/10/2024$29.29$28.61
-2.32%		$28.91$28.12311,541 shs$1.70 billion
04/09/2024$29.24$29.29
+0.17%		$29.92$29.15248,684 shs$1.74 billion
04/08/2024$28.44$29.24
+2.81%		$29.66$28.22329,710 shs$1.74 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$28.43$28.44
+0.04%		$28.56$28.01278,389 shs$1.69 billion
04/04/2024$28.73$28.43
-1.04%		$29.15$28.22270,035 shs$1.69 billion
04/03/2024$28.11$28.73
+2.21%		$28.87$28.01296,047 shs$1.71 billion
04/02/2024$29.11$28.11
-3.44%		$29.05$28.06414,350 shs$1.67 billion
04/01/2024$29.50$29.11
-1.32%		$29.88$28.32351,198 shs$1.73 billion
03/29/2024$29.50$29.50$29.57$28.68336,983 shs$1.75 billion
03/28/2024$28.86$29.50
+2.22%		$29.57$28.68336,982 shs$1.75 billion
03/27/2024$27.33$28.86
+5.60%		$28.98$27.57402,133 shs$1.71 billion
03/26/2024$27.40$27.33
-0.26%		$27.52$27.03311,804 shs$1.62 billion
03/25/2024$27.53$27.40
-0.47%		$27.83$27.35296,594 shs$1.63 billion
03/22/2024$28.67$27.53
-3.98%		$28.76$27.30276,424 shs$1.63 billion
03/21/2024$27.79$28.67
+3.17%		$28.89$27.85481,857 shs$1.70 billion
03/20/2024$27.49$27.79
+1.09%		$27.83$27.23490,483 shs$1.65 billion
03/19/2024$28.27$27.49
-2.76%		$28.41$27.39548,300 shs$1.63 billion
03/18/2024$28.75$28.27
-1.67%		$28.68$28.13517,777 shs$1.68 billion
03/15/2024$29.41$28.75
-2.24%		$29.87$28.66925,189 shs$1.71 billion
03/14/2024$29.85$29.41
-1.47%		$29.85$29.25406,741 shs$1.75 billion
03/13/2024$30.21$29.85
-1.19%		$30.56$29.62466,030 shs$1.77 billion
03/12/2024$30.93$30.21
-2.33%		$30.79$29.95436,017 shs$1.79 billion
03/11/2024$31.08$30.93
-0.48%		$31.45$30.60319,385 shs$1.84 billion
03/08/2024$30.72$31.08
+1.17%		$31.13$30.32462,281 shs$1.85 billion
03/07/2024$29.94$30.72
+2.61%		$30.93$29.95567,680 shs$1.82 billion
03/06/2024$28.83$29.94
+3.85%		$30.14$29.13438,617 shs$1.78 billion
03/05/2024$29.57$28.83
-2.50%		$29.94$28.80357,128 shs$1.71 billion
03/04/2024$29.73$29.57
-0.54%		$30.05$29.26468,936 shs$1.76 billion
03/01/2024$29.87$29.73
-0.47%		$29.87$29.11370,630 shs$1.76 billion

Related Companies:
This page (NASDAQ:MRCY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders