Get the Stockscreener App
42.51
1.28%
-0.55
After Hours:
42.51
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 February 21, 2025, is $42.51.
- 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 314.73% to $42.51 now.
- The 52-week high stock price for MRCY is $52.25, representing a 22.91% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for MRCY is $26.48, indicating a -37.72% 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $43.50 | $42.15 | $1.35 | 457,635.0 | -1.28% |
| Feb 20, 2025 | $43.78 | $42.30 | $1.48 | 425,361.0 | -2.14% |
| Feb 19, 2025 | $44.34 | $43.35 | $0.9849 | 466,712.0 | -1.43% |
| Feb 18, 2025 | $45.12 | $43.65 | $1.47 | 475,635.0 | +0.43% |
| Feb 14, 2025 | $45.81 | $43.64 | $2.17 | 561,939.0 | -2.61% |
| Feb 13, 2025 | $46.22 | $45.25 | $0.965 | 454,478.0 | -0.28% |
| Feb 12, 2025 | $46.67 | $45.35 | $1.32 | 529,689.0 | -2.12% |
| Feb 11, 2025 | $46.84 | $45.72 | $1.12 | 494,535.0 | -0.49% |
| Feb 10, 2025 | $47.06 | $45.01 | $2.05 | 530,459.0 | +3.62% |
| Feb 07, 2025 | $47.17 | $44.94 | $2.23 | 760,113.0 | -4.20% |
| Feb 06, 2025 | $50.26 | $46.07 | $4.19 | 846,560.0 | -5.09% |
| Feb 05, 2025 | $52.25 | $48.06 | $4.19 | 3,374,485.0 | +18.51% |
| Feb 04, 2025 | $42.55 | $40.91 | $1.64 | 640,126.0 | +0.24% |
| Feb 03, 2025 | $42.41 | $40.24 | $2.17 | 468,015.0 | +0.72% |
| Jan 31, 2025 | $42.29 | $40.58 | $1.71 | 418,188.0 | +2.68% |
| Jan 30, 2025 | $40.96 | $39.96 | $1.00 | 292,710.0 | +2.34% |
| Jan 29, 2025 | $41.43 | $39.42 | $2.01 | 279,460.0 | -3.76% |
| Jan 28, 2025 | $41.47 | $40.65 | $0.82 | 264,649.0 | +0.29% |
| Jan 27, 2025 | $42.81 | $40.88 | $1.93 | 302,853.0 | -3.77% |
| Jan 24, 2025 | $43.05 | $41.82 | $1.23 | 271,358.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $52.25 | $40.24 | $12.01 | 10,943,377.0 | +1.97% |
| 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% |
0.91%
5.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):