Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Mercury Systems (MRCY) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free MRCY Stock Alerts
$31.65
+0.42 (+1.34%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Mercury Systems Stock Price Performance

5 Day
Performance
+6.53%
1 Month
Performance
+13.12%
3 Month
Performance
+10.09%
6 Month
Performance
-7.40%
Year-To-Date
Performance
-13.45%
1 Year
Performance
-23.55%
Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

MRCY Stock Chart for Monday, May, 20, 2024

MRCY Chart by TradingView

Mercury Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
02/29/2024$29.57$29.87
+1.01%		$30.18$29.161.10 million shs$1.77 billion
02/28/2024$29.31$29.57
+0.89%		$30.16$29.05707,060 shs$1.76 billion
02/27/2024$28.75$29.31
+1.95%		$29.47$28.32666,444 shs$1.74 billion
02/26/2024$28.33$28.75
+1.48%		$28.81$28.17262,350 shs$1.71 billion
02/23/2024$28.07$28.33
+0.93%		$28.59$27.77291,085 shs$1.68 billion
02/22/2024$28.38$28.07
-1.09%		$28.35$27.60402,948 shs$1.67 billion
02/21/2024$28.75$28.38
-1.29%		$28.65$28.09539,697 shs$1.68 billion
02/20/2024$29.13$28.75
-1.30%		$29.26$28.59429,919 shs$1.71 billion
02/19/2024$29.13$29.13$30.37$29.12443,900 shs$1.73 billion

Related Companies:
This page (NASDAQ:MRCY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders