Get the Stockscreener App
49.73
0.04%
-0.02
Pre-market:
49.96
0.23
+0.46%
Mercury Systems Inc Stock (MRCY) Price History
The historical daily chart and data for Mercury Systems Inc stock (MRCY), show that the latest closing stock price as of April 28, 2025, is $49.73.
- Mercury Systems Inc all-time high stock price is $96.19, occurred on April 29, 2020.
- The lowest Mercury Systems Inc stock price recorded was $10.25 on February 03, 2014. Since then, Mercury Systems Inc's stock price has risen over 385.17% to $49.73 now.
- The 52-week high stock price for MRCY is $52.25, representing a 5.07% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for MRCY is $26.48, indicating a -46.76% decrease from the current share price, occurred on June 20, 2024.
- The closing price of Mercury Systems Inc (MRCY) stock in the beginning of 2024 was $56.79. The stock closed the year at $44.74, a loss of over -21.22% for the year.
The table below shows more information about MRCY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 28, 2025 | $50.80 | $49.04 | $1.76 | 306,694.0 | -0.04% |
| Apr 25, 2025 | $49.85 | $48.90 | $0.955 | 401,517.0 | -0.16% |
| Apr 24, 2025 | $50.00 | $47.61 | $2.39 | 460,325.0 | +3.68% |
| Apr 23, 2025 | $50.09 | $47.48 | $2.61 | 594,319.0 | +0.21% |
| Apr 22, 2025 | $48.30 | $46.58 | $1.72 | 586,945.0 | +1.52% |
| Apr 21, 2025 | $47.65 | $46.30 | $1.35 | 333,090.0 | -1.50% |
| Apr 17, 2025 | $48.51 | $46.88 | $1.63 | 933,657.0 | +0.52% |
| Apr 16, 2025 | $48.09 | $46.70 | $1.39 | 496,531.0 | -0.67% |
| Apr 15, 2025 | $48.24 | $47.16 | $1.08 | 452,580.0 | +1.84% |
| Apr 14, 2025 | $47.52 | $45.67 | $1.85 | 505,905.0 | +2.12% |
| Apr 11, 2025 | $46.83 | $44.04 | $2.79 | 713,073.0 | +3.20% |
| Apr 10, 2025 | $45.00 | $42.99 | $2.01 | 491,210.0 | +0.31% |
| Apr 09, 2025 | $45.46 | $42.12 | $3.34 | 1,225,572.0 | +3.84% |
| Apr 08, 2025 | $43.39 | $42.00 | $1.39 | 704,763.0 | +3.47% |
| Apr 07, 2025 | $43.39 | $39.89 | $3.50 | 1,079,806.0 | -4.81% |
| Apr 04, 2025 | $44.20 | $42.09 | $2.11 | 1,451,429.0 | -1.69% |
| Apr 03, 2025 | $45.61 | $42.98 | $2.63 | 764,263.0 | -1.66% |
| Apr 02, 2025 | $45.28 | $42.51 | $2.77 | 504,716.0 | +3.75% |
| Apr 01, 2025 | $43.52 | $41.75 | $1.77 | 455,935.0 | +0.93% |
Mercury Systems Inc Stock (MRCY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mercury Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mercury Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mercury Systems Inc Stock (MRCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $50.80 | $39.89 | $10.91 | 12,769,024.0 | +15.41% |
| Mar, 2025 | $48.16 | $41.19 | $6.97 | 9,647,709.0 | -2.97% |
| Feb, 2025 | $52.25 | $40.24 | $12.01 | 12,454,067.0 | +6.52% |
| Jan, 2025 | $44.60 | $39.42 | $5.18 | 6,781,195.0 | -0.74% |
Mercury Systems Inc Stock (MRCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.47 | $37.28 | $5.19 | 11,090,878.0 | +2.12% |
| Nov, 2024 | $44.62 | $32.63 | $11.99 | 9,335,864.0 | +27.14% |
| Oct, 2024 | $38.44 | $32.32 | $6.12 | 8,121,045.0 | -12.57% |
| Sep, 2024 | $38.22 | $35.26 | $2.96 | 8,423,191.0 | -2.37% |
| Aug, 2024 | $42.72 | $31.66 | $11.06 | 18,252,206.0 | +6.61% |
| Jul, 2024 | $36.36 | $27.01 | $9.35 | 12,446,957.0 | +31.72% |
| Jun, 2024 | $31.91 | $26.48 | $5.43 | 17,083,314.0 | -12.79% |
| May, 2024 | $32.86 | $26.51 | $6.35 | 11,637,676.0 | +9.75% |
| Apr, 2024 | $29.93 | $27.15 | $2.78 | 7,243,905.0 | -4.41% |
| Mar, 2024 | $31.45 | $27.03 | $4.42 | 8,881,153.0 | -1.24% |
| Feb, 2024 | $31.62 | $25.31 | $6.31 | 17,436,058.0 | +0.71% |
| Jan, 2024 | $37.26 | $29.62 | $7.64 | 9,830,331.0 | -18.90% |
Mercury Systems Inc Stock (MRCY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.03 | $34.35 | $4.69 | 8,173,558.0 | +6.65% |
| Nov, 2023 | $38.56 | $31.04 | $7.52 | 9,918,369.0 | -4.70% |
| Oct, 2023 | $39.59 | $35.08 | $4.51 | 8,237,375.0 | -2.99% |
| Sep, 2023 | $39.65 | $35.02 | $4.63 | 13,228,845.0 | -5.50% |
| Aug, 2023 | $40.95 | $32.26 | $8.69 | 28,202,418.0 | +3.34% |
| Jul, 2023 | $38.13 | $33.37 | $4.76 | 8,100,982.0 | +9.80% |
| Jun, 2023 | $43.84 | $28.90 | $14.94 | 19,799,416.0 | -14.78% |
| May, 2023 | $48.00 | $34.13 | $13.87 | 9,376,767.0 | -14.85% |
| Apr, 2023 | $52.95 | $46.16 | $6.79 | 4,344,459.0 | -6.75% |
| Mar, 2023 | $53.97 | $45.92 | $8.05 | 6,476,156.0 | -2.33% |
| Feb, 2023 | $59.13 | $52.25 | $6.88 | 8,555,524.0 | +4.71% |
| Jan, 2023 | $51.15 | $44.13 | $7.02 | 5,022,708.0 | +11.72% |
1.24%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):