7,546.94

-33.13

-0.44%

52,043.89

+273.58

+0.53%

25,174.99

-262.01

-1.03%

2,819.95

+8.10

+0.29%

4.8940

-0.0350

-0.71%

20.83

+1.41

+7.26%

3,950.30

+51.40

+1.32%

76,744.96

-1,040.40

-1.34%

Crude Oil Dec 26

96.18

-7.94

-7.63%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Mercury Systems, Inc. (MRCY)

76.88 -0.66 (-0.85%)

As of 3:38:02 PM EST. Market Open.

Trade MRCY on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	78.75	79.30	76.67	77.02	77.02	240,487
Oct 30, 2026	79.73	81.58	76.22	77.54	77.54	543,600
Oct 29, 2026	78.98	83.38	78.97	81.80	81.80	775,400
Oct 28, 2026	78.78	79.33	77.03	78.58	78.58	653,400
Oct 27, 2026	80.50	80.50	77.81	78.55	78.55	954,200
Oct 26, 2026	75.68	80.50	74.91	79.71	79.71	621,700
Oct 23, 2026	74.32	75.22	71.61	74.87	74.87	498,600
Oct 22, 2026	75.21	76.23	73.73	75.56	75.56	478,800
Oct 21, 2026	76.00	76.94	74.75	75.49	75.49	498,500
Oct 20, 2026	75.33	77.52	74.44	74.53	74.53	576,500
Oct 19, 2026	75.17	76.84	74.36	75.99	75.99	576,000
Oct 16, 2026	76.65	76.65	72.01	74.27	74.27	1,118,000
Oct 15, 2026	74.86	76.66	73.25	76.41	76.41	471,300
Oct 14, 2026	75.78	77.22	74.95	75.69	75.69	524,100
Oct 13, 2026	77.67	77.67	75.10	76.71	76.71	409,200
Oct 12, 2026	79.13	79.41	77.67	77.67	77.67	308,000
Oct 9, 2026	79.01	79.64	78.14	79.49	79.49	294,400
Oct 8, 2026	78.75	79.93	77.44	78.52	78.52	395,300
Oct 7, 2026	80.89	81.52	78.87	79.75	79.75	432,900
Oct 6, 2026	83.80	84.14	81.25	82.80	82.80	547,600
Oct 5, 2026	84.66	85.00	82.64	82.94	82.94	538,400
Oct 2, 2026	86.52	86.73	84.06	84.87	84.87	549,400
Oct 1, 2026	83.40	84.39	81.05	84.07	84.07	480,400
Sep 30, 2026	83.91	84.67	81.59	83.00	83.00	667,400
Sep 29, 2026	80.54	82.90	78.61	82.64	82.64	844,400
Sep 28, 2026	80.95	81.37	79.61	80.12	80.12	604,400
Sep 25, 2026	83.79	84.34	81.78	82.18	82.18	440,800
Sep 24, 2026	81.86	83.58	80.99	83.18	83.18	466,600
Sep 23, 2026	83.03	83.94	81.91	82.72	82.72	444,700
Sep 22, 2026	86.75	86.75	82.50	83.88	83.88	687,400
Sep 21, 2026	86.52	87.23	85.12	85.65	85.65	418,600
Sep 18, 2026	86.98	86.98	84.37	85.28	85.28	1,731,600
Sep 17, 2026	89.27	90.06	85.45	86.18	86.18	576,000
Sep 16, 2026	87.52	87.52	85.18	87.25	87.25	668,200
Sep 15, 2026	81.99	87.61	80.62	87.01	87.01	1,075,000
Sep 14, 2026	78.47	82.58	78.47	81.03	81.03	662,500
Sep 11, 2026	81.64	82.78	79.98	80.61	80.61	474,900
Sep 10, 2026	80.25	81.88	79.58	80.43	80.43	421,500
Sep 9, 2026	83.26	84.00	79.80	80.76	80.76	788,400
Sep 8, 2026	82.99	85.77	81.21	83.46	83.46	861,300
Sep 4, 2026	84.40	85.62	81.71	82.42	82.42	625,900
Sep 3, 2026	83.75	85.35	81.60	84.71	84.71	865,900
Sep 2, 2026	82.80	82.80	80.96	82.57	82.57	617,100
Sep 1, 2026	86.53	88.46	82.58	82.80	82.80	599,500
Aug 31, 2026	88.98	89.02	86.16	87.33	87.33	590,200
Aug 28, 2026	90.62	90.70	87.97	88.54	88.54	641,300
Aug 27, 2026	90.28	91.00	88.80	90.47	90.47	436,500
Aug 26, 2026	87.74	90.28	87.00	89.76	89.76	587,500
Aug 25, 2026	90.99	91.12	86.26	87.74	87.74	1,093,300
Aug 24, 2026	90.86	92.77	88.84	89.59	89.59	1,434,400
Aug 21, 2026	95.23	96.03	91.25	91.36	91.36	1,117,700
Aug 20, 2026	99.90	99.90	92.82	94.23	94.23	1,129,500
Aug 19, 2026	104.67	108.56	97.39	101.25	101.25	1,723,600
Aug 18, 2026	111.71	113.87	103.70	105.00	105.00	2,040,500
Aug 17, 2026	110.31	115.38	108.31	113.36	113.36	1,182,100
Aug 14, 2026	110.17	112.07	108.49	111.12	111.12	319,000
Aug 13, 2026	111.08	112.87	108.12	109.79	109.79	415,400
Aug 12, 2026	111.95	112.67	109.16	111.64	111.64	362,300
Aug 11, 2026	108.48	109.97	106.80	109.15	109.15	344,100
Aug 10, 2026	109.55	110.54	107.70	108.64	108.64	497,600
Aug 7, 2026	109.48	110.17	106.20	108.64	108.64	413,000
Aug 6, 2026	107.36	112.36	107.36	108.83	108.83	455,000
Aug 5, 2026	113.36	115.34	107.33	107.44	107.44	609,100
Aug 4, 2026	109.04	113.58	109.00	112.80	112.80	781,800
Aug 3, 2026	100.22	106.66	99.49	105.79	105.79	677,900
Jul 31, 2026	97.76	100.03	94.56	97.10	97.10	363,400
Jul 30, 2026	91.00	96.81	90.07	95.97	95.97	432,100
Jul 29, 2026	99.44	100.72	89.92	90.17	90.17	682,400
Jul 28, 2026	103.45	103.69	97.80	99.38	99.38	513,900
Jul 27, 2026	104.22	106.53	101.57	103.80	103.80	440,500
Jul 24, 2026	106.34	108.33	102.98	103.27	103.27	429,700
Jul 23, 2026	98.85	107.20	98.61	106.34	106.34	797,100
Jul 22, 2026	98.09	100.67	97.27	98.92	98.92	435,000
Jul 21, 2026	95.52	99.77	95.26	98.64	98.64	836,400
Jul 20, 2026	96.69	98.06	94.65	94.73	94.73	569,800
Jul 17, 2026	93.12	99.16	92.34	96.08	96.08	1,456,900
Jul 16, 2026	100.61	101.27	95.67	96.00	96.00	654,100
Jul 15, 2026	102.15	105.03	100.88	102.97	102.97	674,400
Jul 14, 2026	99.24	105.57	99.24	100.32	100.32	682,900
Jul 13, 2026	105.98	106.44	96.50	98.26	98.26	712,500
Jul 10, 2026	114.83	114.83	107.86	107.98	107.98	512,400
Jul 9, 2026	114.51	115.54	113.46	114.25	114.25	323,200
Jul 8, 2026	112.92	114.59	109.59	112.41	112.41	556,800
Jul 7, 2026	122.11	123.31	114.34	115.83	115.83	519,600
Jul 6, 2026	126.22	128.45	121.76	123.07	123.07	426,400
Jul 2, 2026	124.67	127.81	122.63	126.21	126.21	595,300
Jul 1, 2026	121.51	127.83	121.09	123.05	123.05	706,400
Jun 30, 2026	111.57	122.64	110.36	122.33	122.33	967,200
Jun 29, 2026	108.98	111.99	107.25	110.22	110.22	702,600
Jun 26, 2026	105.37	110.53	102.95	109.38	109.38	3,026,100
Jun 25, 2026	106.20	108.85	104.00	105.57	105.57	618,700
Jun 24, 2026	110.87	110.98	104.52	105.00	105.00	634,700
Jun 23, 2026	110.00	113.86	109.07	110.87	110.87	460,600
Jun 22, 2026	115.00	116.25	110.08	111.76	111.76	506,200
Jun 18, 2026	118.06	119.90	112.60	113.91	113.91	1,796,300
Jun 17, 2026	111.69	116.18	109.16	115.50	115.50	643,400
Jun 16, 2026	114.84	116.56	111.71	112.44	112.44	549,200
Jun 15, 2026	121.01	122.17	115.47	115.93	115.93	884,000
Jun 12, 2026	119.76	121.37	115.07	120.30	120.30	490,000
Jun 11, 2026	108.89	119.87	108.76	119.32	119.32	807,500
Jun 10, 2026	108.00	111.24	105.87	106.81	106.81	499,500
Jun 9, 2026	111.71	114.54	102.32	108.82	108.82	685,600
Jun 8, 2026	113.22	115.00	109.28	110.94	110.94	556,400
Jun 5, 2026	117.37	117.37	108.45	111.27	111.27	907,900
Jun 4, 2026	110.79	118.57	108.97	117.82	117.82	717,900
Jun 3, 2026	111.75	113.35	108.23	111.59	111.59	1,257,600
Jun 2, 2026	111.18	114.98	110.03	112.87	112.87	712,100
Jun 1, 2026	112.64	112.89	107.64	111.28	111.28	779,600
May 29, 2026	107.41	113.47	106.40	111.70	111.70	1,521,600
May 28, 2026	97.73	108.40	97.56	108.11	108.11	789,800
May 27, 2026	100.81	100.81	96.82	97.11	97.11	473,900
May 26, 2026	100.00	101.69	97.99	99.32	99.32	640,300
May 22, 2026	97.81	98.75	96.06	98.55	98.55	363,100
May 21, 2026	93.54	96.65	91.92	96.36	96.36	438,700
May 20, 2026	93.87	96.49	92.31	94.81	94.81	452,000
May 19, 2026	92.56	94.67	90.28	92.80	92.80	436,300
May 18, 2026	93.17	93.80	91.69	93.39	93.39	460,500
May 15, 2026	92.86	94.00	90.81	92.03	92.03	469,900
May 14, 2026	92.87	94.66	91.39	94.55	94.55	338,000
May 13, 2026	91.79	92.64	88.12	92.50	92.50	406,800
May 12, 2026	91.10	92.57	87.93	92.32	92.32	462,800
May 11, 2026	90.46	92.81	89.12	91.95	91.95	509,300
May 8, 2026	89.29	91.97	88.70	90.34	90.34	672,500
May 7, 2026	92.99	92.99	86.38	88.06	88.06	941,400
May 6, 2026	88.03	91.92	80.78	91.66	91.66	1,436,600
May 5, 2026	79.95	84.49	78.68	82.96	82.96	1,017,300
May 4, 2026	78.49	79.97	77.64	78.53	78.53	430,500
May 1, 2026	79.73	79.73	76.91	78.55	78.55	346,100
Apr 30, 2026	74.94	79.30	74.94	78.91	78.91	398,300
Apr 29, 2026	76.56	77.42	73.47	74.75	74.75	501,800
Apr 28, 2026	77.55	77.68	74.74	76.53	76.53	435,400
Apr 27, 2026	78.14	79.37	76.97	77.06	77.06	347,900
Apr 24, 2026	78.23	78.47	75.55	77.99	77.99	488,000
Apr 23, 2026	82.81	83.28	76.32	78.91	78.91	873,900
Apr 22, 2026	85.18	85.46	81.55	82.61	82.61	383,000
Apr 21, 2026	84.40	86.10	82.77	83.36	83.36	476,200
Apr 20, 2026	83.87	85.05	82.40	84.12	84.12	345,800
Apr 17, 2026	86.75	88.06	83.56	84.05	84.05	918,100
Apr 16, 2026	85.64	86.17	83.40	84.91	84.91	429,700
Apr 15, 2026	84.78	85.73	83.30	85.51	85.51	433,800
Apr 14, 2026	83.71	84.51	83.09	84.09	84.09	412,400
Apr 13, 2026	79.41	82.87	79.41	82.52	82.52	342,800
Apr 10, 2026	79.23	80.70	78.25	79.60	79.60	447,500
Apr 9, 2026	79.60	81.84	79.04	79.23	79.23	451,800
Apr 8, 2026	80.39	82.77	79.08	80.81	80.81	669,400
Apr 7, 2026	75.07	77.77	74.23	77.53	77.53	465,700
Apr 6, 2026	74.55	76.61	74.55	75.76	75.76	303,700
Apr 2, 2026	72.77	75.87	71.40	74.22	74.22	365,100
Apr 1, 2026	74.94	75.80	74.21	74.75	74.75	496,500
Mar 31, 2026	70.94	75.00	69.63	72.91	72.91	534,200
Mar 30, 2026	72.54	72.54	69.06	69.86	69.86	752,500
Mar 27, 2026	75.13	76.16	70.52	71.40	71.40	606,900
Mar 26, 2026	77.04	78.93	75.91	76.16	76.16	887,300
Mar 25, 2026	76.05	79.29	75.45	78.71	78.71	717,400
Mar 24, 2026	77.22	77.95	74.04	74.49	74.49	575,700
Mar 23, 2026	79.10	81.26	78.19	78.29	78.29	386,300
Mar 20, 2026	78.44	78.74	75.10	77.26	77.26	1,645,200
Mar 19, 2026	77.71	79.34	75.00	77.81	77.81	733,000
Mar 18, 2026	80.75	81.75	78.79	78.97	78.97	572,900
Mar 17, 2026	81.26	83.23	79.91	81.35	81.35	463,400
Mar 16, 2026	79.11	83.26	79.11	80.71	80.71	570,000
Mar 13, 2026	82.94	83.37	77.92	78.16	78.16	1,061,000
Mar 12, 2026	85.20	85.20	81.40	81.44	81.44	781,400
Mar 11, 2026	85.84	88.60	84.84	86.00	86.00	275,500
Mar 10, 2026	88.86	89.97	85.42	86.87	86.87	462,800
Mar 9, 2026	86.48	89.58	84.95	89.36	89.36	418,400
Mar 6, 2026	82.96	88.72	81.41	86.42	86.42	479,400
Mar 5, 2026	87.57	88.70	83.51	84.96	84.96	513,700
Mar 4, 2026	90.91	91.99	89.01	89.18	89.18	457,200
Mar 3, 2026	89.01	91.34	86.25	89.43	89.43	786,900
Mar 2, 2026	92.95	96.91	90.99	91.01	91.01	1,071,400
Feb 27, 2026	87.13	89.52	86.78	89.03	89.03	383,900
Feb 26, 2026	89.65	90.63	86.70	89.58	89.58	454,800
Feb 25, 2026	90.33	90.78	88.09	89.30	89.30	396,000
Feb 24, 2026	85.37	89.36	83.57	88.76	88.76	384,300
Feb 23, 2026	87.00	88.35	85.36	85.90	85.90	349,700
Feb 20, 2026	89.74	90.39	87.59	87.63	87.63	290,500
Feb 19, 2026	86.69	90.07	86.43	89.86	89.86	342,500
Feb 18, 2026	84.05	88.53	83.58	86.66	86.66	499,500
Feb 17, 2026	81.17	84.75	80.44	83.32	83.32	398,300
Feb 13, 2026	80.44	84.58	79.72	82.36	82.36	363,400
Feb 12, 2026	80.69	81.34	78.97	80.25	80.25	657,000
Feb 11, 2026	86.10	86.61	78.89	80.33	80.33	693,100
Feb 10, 2026	85.51	85.85	81.99	84.36	84.36	578,500
Feb 9, 2026	81.57	86.13	81.21	85.37	85.37	639,000
Feb 6, 2026	81.10	83.28	79.20	82.20	82.20	640,900
Feb 5, 2026	75.15	80.65	74.01	79.07	79.07	1,255,700
Feb 4, 2026	86.94	89.57	74.81	77.12	77.12	2,649,400
Feb 3, 2026	95.76	100.00	94.91	99.28	99.28	945,000
Feb 2, 2026	93.09	94.86	91.99	93.89	93.89	732,500
Jan 30, 2026	96.76	98.99	92.79	93.88	93.88	728,200
Jan 29, 2026	99.50	101.53	96.57	98.29	98.29	505,100
Jan 28, 2026	101.21	101.21	98.35	100.02	100.02	443,100
Jan 27, 2026	99.11	101.89	99.06	101.04	101.04	465,700
Jan 26, 2026	99.05	99.05	97.32	98.89	98.89	552,300
Jan 23, 2026	99.41	100.46	97.64	99.05	99.05	453,000
Jan 22, 2026	99.71	101.67	98.46	99.48	99.48	614,700
Jan 21, 2026	97.49	99.81	95.50	99.57	99.57	997,000
Jan 20, 2026	101.35	103.77	96.92	97.10	97.10	932,600
Jan 16, 2026	103.55	103.84	101.54	103.02	103.02	970,600
Jan 15, 2026	99.05	103.07	97.24	102.95	102.95	895,200
Jan 14, 2026	97.50	99.21	93.97	98.62	98.62	970,900
Jan 13, 2026	98.00	99.38	97.02	99.14	99.14	834,000
Jan 12, 2026	93.93	97.05	93.59	97.02	97.02	763,500
Jan 9, 2026	89.41	93.74	88.53	93.48	93.48	570,400
Jan 8, 2026	87.26	91.98	87.13	88.74	88.74	930,100
Jan 7, 2026	84.25	86.27	83.00	84.80	84.80	932,600
Jan 6, 2026	81.29	84.33	80.46	84.25	84.25	556,300
Jan 5, 2026	77.52	81.63	76.99	81.29	81.29	974,000
Jan 2, 2026	73.51	76.08	72.67	76.03	76.03	377,100
Dec 31, 2025	74.27	74.27	72.70	73.01	73.01	437,800
Dec 30, 2025	75.24	76.50	73.11	73.85	73.85	481,700
Dec 29, 2025	73.21	75.41	73.14	74.93	74.93	571,100
Dec 26, 2025	74.65	74.97	72.99	74.22	74.22	279,800
Dec 24, 2025	74.49	75.03	74.02	74.70	74.70	160,800
Dec 23, 2025	73.15	75.78	73.15	75.07	75.07	589,700
Dec 22, 2025	70.58	73.70	69.66	73.51	73.51	560,000
Dec 19, 2025	68.84	70.13	68.84	69.65	69.65	2,043,700
Dec 18, 2025	70.56	71.12	68.81	68.88	68.88	470,000
Dec 17, 2025	71.80	73.01	69.09	69.63	69.63	591,500
Dec 16, 2025	73.61	73.78	71.17	71.80	71.80	678,100
Dec 15, 2025	75.13	75.37	74.08	74.49	74.49	674,000
Dec 12, 2025	76.88	77.19	74.24	74.49	74.49	476,300
Dec 11, 2025	75.45	77.56	74.12	76.61	76.61	558,400
Dec 10, 2025	71.30	76.04	71.18	75.19	75.19	979,400
Dec 9, 2025	72.08	74.19	71.05	71.86	71.86	633,200
Dec 8, 2025	71.31	72.26	70.35	71.94	71.94	809,100
Dec 5, 2025	71.30	71.75	69.43	70.58	70.58	504,000
Dec 4, 2025	70.44	72.22	70.31	71.35	71.35	558,200
Dec 3, 2025	67.76	70.59	67.24	70.23	70.23	607,900
Dec 2, 2025	67.79	68.11	67.07	67.69	67.69	321,100
Dec 1, 2025	69.05	69.57	66.58	66.80	66.80	402,100
Nov 28, 2025	69.99	70.60	68.68	69.89	69.89	229,500
Nov 26, 2025	69.05	70.40	69.05	69.62	69.62	656,700
Nov 25, 2025	67.37	70.89	66.35	69.05	69.05	829,500
Nov 24, 2025	66.68	67.34	65.80	66.67	66.67	424,600
Nov 21, 2025	66.05	67.48	65.04	66.68	66.68	928,400
Nov 20, 2025	69.55	70.80	65.98	66.12	66.12	672,600
Nov 19, 2025	67.87	69.13	67.50	67.55	67.55	869,300
Nov 18, 2025	68.11	69.49	67.21	67.94	67.94	693,300
Nov 17, 2025	70.89	71.00	67.47	68.35	68.35	596,300
Nov 14, 2025	70.00	71.86	69.39	70.85	70.85	583,300
Nov 13, 2025	73.02	73.69	70.46	71.26	71.26	618,100
Nov 12, 2025	73.17	74.00	72.57	73.10	73.10	653,700
Nov 11, 2025	74.35	74.79	71.84	72.74	72.74	570,400
Nov 10, 2025	75.43	76.52	74.54	74.65	74.65	536,100
Nov 7, 2025	74.05	74.96	72.05	74.07	74.07	668,300
Nov 6, 2025	78.36	79.03	74.66	75.36	75.36	665,500
Nov 5, 2025	74.92	79.92	74.07	78.19	78.19	845,700
Nov 4, 2025	76.03	76.89	74.56	75.71	75.71	855,900
Nov 3, 2025	77.41	78.41	75.62	77.78	77.78	579,800

Mobilize your Website

View Site in Mobile | Classic

Share by: