Indicators

Markets:

News

Mercury Systems Inc - Common Stock (NQ:MRCY)

95.87 +2.39 (+2.56%)

Streaming Delayed Price Updated: 11:19 AM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	89.41	93.73	88.53	93.48	570,455	+4.74(+5.34%)
Jan 08, 2026	87.26	91.98	87.13	88.74	930,066	+3.94(+4.65%)
Jan 07, 2026	84.25	86.27	83.00	84.80	931,592	+0.55(+0.65%)
Jan 06, 2026	81.29	84.33	80.46	84.25	556,291	+2.96(+3.64%)
Jan 05, 2026	77.51	81.63	76.99	81.29	973,972	+5.26(+6.92%)
Jan 02, 2026	73.51	76.08	72.67	76.03	377,114	+3.02(+4.14%)
Dec 31, 2025	74.27	74.27	72.70	73.01	437,805	-0.84(-1.14%)
Dec 30, 2025	75.24	76.50	73.11	73.85	481,709	-1.08(-1.44%)
Dec 29, 2025	73.21	75.41	73.14	74.93	571,100	+0.71(+0.96%)
Dec 26, 2025	74.65	74.97	72.99	74.22	279,807	-0.48(-0.64%)
Dec 24, 2025	74.49	75.03	74.02	74.70	160,787	-0.37(-0.49%)
Dec 23, 2025	73.15	75.78	73.15	75.07	589,671	+1.56(+2.12%)
Dec 22, 2025	70.58	73.70	69.66	73.51	559,967	+3.86(+5.54%)
Dec 19, 2025	68.84	70.13	68.84	69.65	2,043,834	+0.77(+1.12%)
Dec 18, 2025	70.56	71.11	68.81	68.88	469,961	-0.75(-1.08%)
Dec 17, 2025	71.80	73.01	69.09	69.63	591,628	-2.17(-3.02%)
Dec 16, 2025	73.61	73.78	71.17	71.80	678,118	-2.69(-3.61%)
Dec 15, 2025	75.13	75.37	74.08	74.49	674,039	+0.00(+0.00%)
Dec 12, 2025	76.88	77.19	74.23	74.49	476,265	-2.12(-2.76%)
Dec 11, 2025	75.45	77.56	74.12	76.61	558,418	+1.42(+1.88%)
Dec 10, 2025	71.30	76.04	71.18	75.19	979,431	+3.33(+4.63%)
Dec 09, 2025	72.08	74.19	71.05	71.86	633,171	-0.08(-0.11%)
Dec 08, 2025	71.31	72.26	70.35	71.94	809,119	+1.36(+1.93%)
Dec 05, 2025	71.30	71.75	69.43	70.58	503,969	-0.77(-1.08%)
Dec 04, 2025	70.44	72.22	70.31	71.35	558,223	+1.12(+1.59%)
Dec 03, 2025	67.76	70.59	67.24	70.23	607,928	+2.54(+3.75%)
Dec 02, 2025	67.79	68.11	67.07	67.69	321,090	+0.89(+1.33%)
Dec 01, 2025	69.05	69.57	66.58	66.80	402,134	-3.09(-4.42%)
Nov 28, 2025	69.99	70.60	68.68	69.89	229,471	+0.27(+0.39%)
Nov 26, 2025	69.05	70.39	69.05	69.62	656,729	+0.57(+0.83%)
Nov 25, 2025	67.37	70.89	66.35	69.05	829,458	+2.38(+3.57%)
Nov 24, 2025	66.68	67.33	65.80	66.67	422,721	-0.01(-0.01%)
Nov 21, 2025	66.05	67.48	65.04	66.68	928,477	+0.56(+0.85%)
Nov 20, 2025	69.55	70.80	65.97	66.12	672,628	-1.43(-2.12%)
Nov 19, 2025	67.87	69.12	67.50	67.55	869,260	-0.39(-0.57%)
Nov 18, 2025	68.11	69.48	67.21	67.94	693,268	-0.41(-0.60%)
Nov 17, 2025	70.89	71.00	67.47	68.35	596,259	-2.50(-3.53%)
Nov 14, 2025	70.00	71.86	69.39	70.85	583,267	-0.41(-0.58%)
Nov 13, 2025	73.02	73.69	70.46	71.26	618,110	-1.84(-2.52%)
Nov 12, 2025	73.17	74.00	72.57	73.10	653,730	+0.36(+0.49%)
Nov 11, 2025	74.35	74.79	71.84	72.74	570,353	-1.91(-2.56%)
Nov 10, 2025	75.43	76.52	74.53	74.65	536,092	+0.58(+0.78%)
Nov 07, 2025	74.05	74.96	72.05	74.07	668,263	-1.29(-1.71%)
Nov 06, 2025	78.36	79.03	74.66	75.36	665,560	-2.83(-3.62%)
Nov 05, 2025	74.92	79.92	74.07	78.19	845,702	+2.48(+3.28%)
Nov 04, 2025	76.03	76.89	74.56	75.71	855,925	-2.07(-2.66%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.