MRCY - MERCURY SYSTEMS INC
83.36
-0.760 -0.912%
Share volume: 476,085
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$84.12
-0.76
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $84.40 | $84.40 | $86.10 | $86.10 | $82.77 | $82.77 | $83.36 | $83.36 | 476,085 | $476,085.00 |
| 04-20-2026 | $83.87 | $83.87 | $85.05 | $85.05 | $82.40 | $82.40 | $84.12 | $84.12 | 345,750 | $345,750.00 |
| 04-17-2026 | $86.75 | $86.75 | $88.06 | $88.06 | $83.56 | $83.56 | $84.05 | $84.05 | 918,130 | $918,130.00 |
| 04-16-2026 | $85.64 | $85.64 | $86.17 | $86.17 | $83.40 | $83.40 | $84.91 | $84.91 | 429,753 | $429,753.00 |
| 04-15-2026 | $84.78 | $84.78 | $85.73 | $85.73 | $83.30 | $83.30 | $85.51 | $85.51 | 433,817 | $433,817.00 |
| 04-14-2026 | $83.71 | $83.71 | $84.51 | $84.51 | $83.09 | $83.09 | $84.09 | $84.09 | 412,414 | $412,414.00 |
| 04-13-2026 | $79.41 | $79.41 | $82.87 | $82.87 | $79.41 | $79.41 | $82.52 | $82.52 | 342,939 | $342,939.00 |
| 04-10-2026 | $79.23 | $79.23 | $80.70 | $80.70 | $78.25 | $78.25 | $79.60 | $79.60 | 447,571 | $447,571.00 |
| 04-09-2026 | $79.60 | $79.60 | $81.84 | $81.84 | $79.04 | $79.04 | $79.23 | $79.23 | 451,772 | $451,772.00 |
| 04-08-2026 | $80.39 | $80.39 | $82.77 | $82.77 | $79.08 | $79.08 | $80.81 | $80.81 | 669,502 | $669,502.00 |