Get the Stockscreener App
92.80
0.63%
-0.59
After Hours:
92.78
-0.02
-0.02%
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 May 19, 2026, is $92.80.
- Mercury Systems Inc all-time high stock price is $103.84, occurred on January 16, 2026.
- 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 805.37% to $92.80 now.
- The 52-week high stock price for MRCY is $103.84, representing a 11.90% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for MRCY is $44.01, indicating a -52.58% decrease from the current share price, occurred on May 19, 2025.
- The closing price of Mercury Systems Inc (MRCY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 19, 2026 | $94.67 | $90.28 | $4.39 | 436,326.0 | -0.63% |
| May 18, 2026 | $93.80 | $91.69 | $2.11 | 460,199.0 | +1.48% |
| May 15, 2026 | $94.00 | $90.81 | $3.19 | 469,858.0 | -2.66% |
| May 14, 2026 | $94.66 | $91.39 | $3.27 | 337,870.0 | +2.21% |
| May 13, 2026 | $92.64 | $88.12 | $4.52 | 406,820.0 | +0.19% |
| May 12, 2026 | $92.57 | $87.93 | $4.64 | 462,840.0 | +0.40% |
| May 11, 2026 | $92.81 | $89.12 | $3.69 | 509,257.0 | +1.78% |
| May 08, 2026 | $91.97 | $88.70 | $3.27 | 672,518.0 | +2.59% |
| May 07, 2026 | $92.99 | $86.38 | $6.61 | 941,381.0 | -3.93% |
| May 06, 2026 | $91.92 | $80.78 | $11.14 | 1,436,529.0 | +10.49% |
| May 05, 2026 | $84.49 | $78.68 | $5.81 | 1,011,827.0 | +5.64% |
| May 04, 2026 | $79.97 | $77.64 | $2.33 | 430,389.0 | -0.03% |
| May 01, 2026 | $79.73 | $76.91 | $2.82 | 345,769.0 | -0.46% |
| Apr 30, 2026 | $79.30 | $74.94 | $4.36 | 398,277.0 | +5.57% |
| Apr 29, 2026 | $77.42 | $73.47 | $3.95 | 501,747.0 | -2.33% |
| Apr 28, 2026 | $77.67 | $74.74 | $2.94 | 435,382.0 | -0.69% |
| Apr 27, 2026 | $79.36 | $76.97 | $2.39 | 347,858.0 | -1.19% |
| Apr 24, 2026 | $78.47 | $75.55 | $2.92 | 472,951.0 | -1.17% |
| Apr 23, 2026 | $83.28 | $76.32 | $6.96 | 873,834.0 | -4.48% |
| Apr 22, 2026 | $85.46 | $81.55 | $3.91 | 383,041.0 | -0.90% |
| Apr 21, 2026 | $86.10 | $82.77 | $3.33 | 475,859.0 | -0.90% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $94.67 | $76.91 | $17.76 | 8,357,909.0 | +17.60% |
| Apr, 2026 | $88.06 | $71.40 | $16.66 | 9,951,597.0 | +8.23% |
| Mar, 2026 | $96.91 | $69.06 | $27.85 | 14,743,833.0 | -18.11% |
| Feb, 2026 | $100.0 | $74.01 | $25.99 | 12,648,558.0 | -5.17% |
| Jan, 2026 | $103.8 | $72.67 | $31.17 | 14,417,218.0 | +28.59% |
Mercury Systems Inc Stock (MRCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $77.56 | $66.58 | $10.98 | 12,768,866.0 | +5.67% |
| Nov, 2025 | $79.92 | $65.04 | $14.88 | 12,469,260.0 | -9.71% |
| Oct, 2025 | $85.33 | $73.45 | $11.88 | 14,307,160.0 | +0.01% |
| Sep, 2025 | $78.75 | $66.24 | $12.51 | 14,340,009.0 | +14.58% |
| Aug, 2025 | $69.95 | $50.13 | $19.82 | 16,522,968.0 | +28.45% |
| Jul, 2025 | $53.86 | $49.54 | $4.32 | 13,928,179.0 | -2.36% |
| Jun, 2025 | $54.32 | $48.75 | $5.57 | 15,612,628.0 | +9.36% |
| May, 2025 | $51.71 | $44.01 | $7.70 | 11,229,031.0 | -1.50% |
| Apr, 2025 | $50.80 | $39.89 | $10.91 | 13,333,214.0 | +16.04% |
| 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% |
0.97%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):