Mercury Systems, Inc. (MRCY)

Compare

45.12

+1.63

+(3.75%)

At close: April 2 at 4:00:01 PM EDT

44.65

-0.47

(-1.04%)

After hours: April 2 at 4:31:41 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	42.87	45.28	42.51	45.12	45.12	487,991
Apr 1, 2025	42.04	43.52	41.75	43.49	43.49	455,900
Mar 31, 2025	42.15	43.45	41.19	43.09	43.09	385,700
Mar 28, 2025	43.55	44.02	42.36	42.82	42.82	341,700
Mar 27, 2025	44.47	45.06	43.40	43.60	43.60	327,200
Mar 26, 2025	46.30	46.53	44.41	44.72	44.72	337,300
Mar 25, 2025	46.53	48.16	45.78	46.55	46.55	528,300
Mar 24, 2025	45.98	46.72	45.54	46.59	46.59	283,700
Mar 21, 2025	45.96	46.39	45.10	45.29	45.29	1,019,100
Mar 20, 2025	45.74	46.74	45.59	46.46	46.46	354,200
Mar 19, 2025	45.66	46.65	45.26	46.34	46.34	285,400
Mar 18, 2025	45.95	46.19	45.22	45.65	45.65	443,500
Mar 17, 2025	46.37	47.03	45.86	46.44	46.44	471,300
Mar 14, 2025	45.13	46.97	45.13	46.52	46.52	624,200
Mar 13, 2025	43.72	45.37	42.76	45.08	45.08	800,400
Mar 12, 2025	43.60	43.60	41.90	42.10	42.10	484,200
Mar 11, 2025	42.53	43.94	41.52	43.24	43.24	559,200
Mar 10, 2025	43.18	43.55	42.17	42.53	42.53	691,800
Mar 7, 2025	43.19	44.33	42.69	43.84	43.84	472,400
Mar 6, 2025	43.45	44.16	42.98	43.80	43.80	561,300
Mar 5, 2025	43.35	44.05	42.78	43.97	43.97	464,000
Mar 4, 2025	42.57	44.22	42.36	43.28	43.28	339,300
Mar 3, 2025	44.58	45.00	43.18	43.61	43.61	389,900
Feb 28, 2025	43.13	44.42	42.88	44.41	44.41	395,900
Feb 27, 2025	44.69	44.69	43.16	43.35	43.35	336,200
Feb 26, 2025	43.83	44.36	42.62	43.16	43.16	426,300
Feb 25, 2025	42.36	43.89	41.93	43.48	43.48	506,100
Feb 24, 2025	42.92	43.04	41.80	42.39	42.39	355,000
Feb 21, 2025	43.47	43.50	42.15	42.51	42.51	463,800
Feb 20, 2025	43.76	43.78	42.30	43.06	43.06	467,100
Feb 19, 2025	44.23	44.34	43.35	44.00	44.00	507,300
Feb 18, 2025	45.12	45.12	43.65	44.64	44.64	483,100
Feb 14, 2025	45.72	45.82	43.64	44.45	44.45	566,700
Feb 13, 2025	45.99	46.22	45.25	45.64	45.64	464,900
Feb 12, 2025	45.97	46.67	45.35	45.77	45.77	532,500
Feb 11, 2025	46.63	46.84	45.72	46.76	46.76	501,200
Feb 10, 2025	45.72	47.07	45.01	46.99	46.99	531,800
Feb 7, 2025	47.17	47.17	44.94	45.35	45.35	764,300
Feb 6, 2025	49.54	50.26	46.07	47.34	47.34	864,000
Feb 5, 2025	52.25	52.25	48.06	49.88	49.88	3,389,600
Feb 4, 2025	41.76	42.55	40.91	42.09	42.09	658,300
Feb 3, 2025	40.55	42.41	40.24	41.99	41.99	479,600
Jan 31, 2025	40.75	42.29	40.58	41.69	41.69	437,500
Jan 30, 2025	39.96	40.96	39.96	40.60	40.60	305,400
Jan 29, 2025	41.05	41.43	39.42	39.67	39.67	292,600
Jan 28, 2025	41.00	41.47	40.65	41.22	41.22	268,400
Jan 27, 2025	42.42	42.82	40.88	41.10	41.10	317,700
Jan 24, 2025	42.23	43.05	41.82	42.71	42.71	278,700
Jan 23, 2025	42.57	42.72	41.91	42.46	42.46	294,500
Jan 22, 2025	43.34	43.48	42.08	42.68	42.68	336,600
Jan 21, 2025	43.73	44.60	43.28	43.58	43.58	506,700
Jan 17, 2025	43.29	43.35	42.03	42.92	42.92	752,200
Jan 16, 2025	43.49	43.49	42.54	42.86	42.86	240,500
Jan 15, 2025	43.74	43.85	42.18	43.28	43.28	236,200
Jan 14, 2025	42.24	43.32	42.07	43.01	43.01	283,200
Jan 13, 2025	41.63	42.00	40.80	41.75	41.75	365,600
Jan 10, 2025	42.96	42.96	41.27	41.90	41.90	438,300
Jan 8, 2025	42.01	43.87	41.10	43.76	43.76	493,000
Jan 7, 2025	42.77	43.07	41.71	42.42	42.42	432,400
Jan 6, 2025	42.85	43.16	42.40	42.87	42.87	358,800
Jan 3, 2025	42.41	43.31	42.26	42.66	42.66	403,300
Jan 2, 2025	42.41	42.87	41.90	42.32	42.32	335,100
Dec 31, 2024	42.31	42.46	41.50	42.00	42.00	466,700
Dec 30, 2024	41.40	42.11	40.50	42.00	42.00	388,100
Dec 27, 2024	41.90	42.47	41.25	41.85	41.85	602,200
Dec 26, 2024	40.64	42.07	40.28	41.99	41.99	337,700
Dec 24, 2024	40.57	40.85	40.22	40.68	40.68	112,500
Dec 23, 2024	39.76	40.50	39.57	40.30	40.30	554,100
Dec 20, 2024	38.55	39.79	38.53	39.70	39.70	1,694,700
Dec 19, 2024	38.41	39.21	38.16	39.02	39.02	517,800
Dec 18, 2024	38.45	39.12	37.65	38.07	38.07	711,400
Dec 17, 2024	39.19	39.19	37.85	38.24	38.24	444,500
Dec 16, 2024	38.23	39.37	38.09	39.33	39.33	434,100
Dec 13, 2024	38.73	39.49	37.50	37.87	37.87	394,600
Dec 12, 2024	39.02	39.91	38.58	38.68	38.68	570,500
Dec 11, 2024	38.32	39.35	37.83	39.19	39.19	500,400
Dec 10, 2024	38.07	38.54	37.61	38.09	38.09	387,400
Dec 9, 2024	38.65	38.97	37.28	38.07	38.07	364,800
Dec 6, 2024	38.75	39.19	37.87	38.32	38.32	362,300
Dec 5, 2024	39.60	39.83	38.28	38.37	38.37	666,200
Dec 4, 2024	39.14	40.63	38.55	39.69	39.69	2,116,800
Dec 3, 2024	39.87	39.99	38.81	39.14	39.14	381,800
Dec 2, 2024	41.06	41.24	39.56	40.01	40.01	390,100
Nov 29, 2024	41.56	41.94	40.91	41.13	41.13	228,200
Nov 27, 2024	41.97	42.20	40.82	41.05	41.05	221,800
Nov 26, 2024	40.71	41.85	40.57	41.51	41.51	258,500
Nov 25, 2024	41.43	41.75	40.71	40.94	40.94	488,000
Nov 22, 2024	40.37	41.39	40.04	40.94	40.94	288,400
Nov 21, 2024	39.00	40.19	38.48	39.98	39.98	336,600
Nov 20, 2024	38.70	39.19	38.32	38.92	38.92	303,500
Nov 19, 2024	38.57	39.21	38.45	38.97	38.97	283,000
Nov 18, 2024	39.49	39.77	38.28	38.73	38.73	435,500
Nov 15, 2024	41.03	41.07	39.19	39.32	39.32	418,900
Nov 14, 2024	43.21	43.80	40.60	40.84	40.84	409,700
Nov 13, 2024	44.28	44.63	43.03	43.27	43.27	458,400
Nov 12, 2024	43.88	44.47	43.03	43.64	43.64	361,000
Nov 11, 2024	43.87	44.25	42.36	43.91	43.91	669,200
Nov 8, 2024	42.20	43.33	41.45	42.70	42.70	718,300
Nov 7, 2024	42.30	42.31	40.10	41.95	41.95	981,900
Nov 6, 2024	41.14	42.93	39.17	42.22	42.22	1,547,500
Nov 5, 2024	33.14	34.47	32.96	34.19	34.19	585,800
Nov 4, 2024	32.93	33.88	32.76	33.25	33.25	431,200
Nov 1, 2024	32.70	33.63	32.64	33.18	33.18	402,000
Oct 31, 2024	33.55	33.57	32.32	32.35	32.35	406,100
Oct 30, 2024	33.43	33.96	33.36	33.37	33.37	438,900
Oct 29, 2024	33.62	33.66	33.13	33.50	33.50	191,000
Oct 28, 2024	33.60	34.11	33.36	33.66	33.66	268,800
Oct 25, 2024	33.51	34.04	33.35	33.42	33.42	306,800
Oct 24, 2024	33.81	34.09	33.18	33.19	33.19	270,700
Oct 23, 2024	34.22	34.47	33.42	33.80	33.80	342,600
Oct 22, 2024	34.45	34.63	33.76	34.31	34.31	426,800
Oct 21, 2024	34.78	35.07	34.23	34.45	34.45	393,200
Oct 18, 2024	34.44	34.66	33.95	34.50	34.50	539,300
Oct 17, 2024	35.55	35.55	34.31	34.39	34.39	365,800
Oct 16, 2024	36.13	36.48	35.50	35.61	35.61	425,900
Oct 15, 2024	35.82	36.48	35.59	35.99	35.99	545,600
Oct 14, 2024	36.20	36.24	35.49	35.85	35.85	398,300
Oct 11, 2024	35.40	36.65	35.40	36.20	36.20	543,100
Oct 10, 2024	35.95	35.95	35.17	35.44	35.44	448,900
Oct 9, 2024	36.68	36.95	36.08	36.27	36.27	248,900
Oct 8, 2024	36.87	37.05	36.46	36.62	36.62	334,200
Oct 7, 2024	37.30	37.53	36.32	36.75	36.75	288,300
Oct 4, 2024	37.82	37.91	37.19	37.35	37.35	217,600
Oct 3, 2024	37.26	37.41	36.68	37.24	37.24	340,000
Oct 2, 2024	37.93	38.35	37.52	37.53	37.53	285,500
Oct 1, 2024	36.98	38.44	36.46	37.89	37.89	486,100
Sep 30, 2024	37.15	38.00	36.71	37.00	37.00	346,500
Sep 27, 2024	37.49	37.85	36.89	37.50	37.50	357,600
Sep 26, 2024	36.83	37.23	36.56	36.97	36.97	248,900
Sep 25, 2024	36.52	36.80	36.03	36.20	36.20	335,400
Sep 24, 2024	36.27	36.66	35.33	36.58	36.58	373,400
Sep 23, 2024	36.09	36.68	35.71	36.11	36.11	268,700
Sep 20, 2024	35.34	36.00	35.26	35.90	35.90	1,652,400
Sep 19, 2024	37.22	37.22	35.48	35.56	35.56	396,500
Sep 18, 2024	36.80	37.57	36.26	36.31	36.31	410,800
Sep 17, 2024	37.67	38.09	36.80	36.85	36.85	491,700
Sep 16, 2024	38.04	38.17	36.87	37.48	37.48	438,500
Sep 13, 2024	37.13	38.12	36.78	38.02	38.02	316,700
Sep 12, 2024	36.06	37.11	35.82	36.83	36.83	371,200
Sep 11, 2024	35.89	36.72	35.34	35.92	35.92	471,600
Sep 10, 2024	36.45	36.65	35.82	35.97	35.97	302,200
Sep 9, 2024	36.45	36.88	35.62	36.26	36.26	411,700
Sep 6, 2024	37.50	37.77	36.18	36.40	36.40	382,900
Sep 5, 2024	37.57	38.22	37.11	37.58	37.58	285,700
Sep 4, 2024	37.18	38.10	36.85	37.54	37.54	342,100
Sep 3, 2024	37.37	37.52	36.88	37.19	37.19	496,000
Aug 30, 2024	38.23	38.25	37.19	37.90	37.90	446,800
Aug 29, 2024	37.25	38.08	37.08	37.55	37.55	385,600
Aug 28, 2024	37.25	37.89	37.04	37.10	37.10	388,700
Aug 27, 2024	37.12	37.90	36.80	37.28	37.28	458,000
Aug 26, 2024	37.85	37.85	37.20	37.38	37.38	507,800
Aug 23, 2024	37.16	37.92	37.02	37.49	37.49	532,100
Aug 22, 2024	38.26	38.47	36.72	36.90	36.90	663,000
Aug 21, 2024	38.96	39.05	38.10	38.34	38.34	499,400
Aug 20, 2024	39.48	39.75	38.38	38.71	38.71	487,900
Aug 19, 2024	40.24	40.91	39.00	39.99	39.99	962,300
Aug 16, 2024	40.22	40.96	39.69	40.10	40.10	1,034,300
Aug 15, 2024	40.53	41.35	39.50	40.12	40.12	1,900,500
Aug 14, 2024	40.48	42.72	39.12	40.00	40.00	5,635,400
Aug 13, 2024	34.35	34.79	33.49	34.00	34.00	983,500
Aug 12, 2024	35.53	35.58	33.45	33.94	33.94	473,500
Aug 9, 2024	34.70	35.62	34.48	35.60	35.60	718,500
Aug 8, 2024	34.14	34.85	33.73	34.66	34.66	280,900
Aug 7, 2024	34.05	34.57	33.55	33.78	33.78	792,200
Aug 6, 2024	33.10	33.84	32.49	33.60	33.60	387,800
Aug 5, 2024	31.66	33.31	31.66	32.87	32.87	344,500
Aug 2, 2024	33.25	33.70	32.83	33.68	33.68	311,300
Aug 1, 2024	35.42	35.42	33.79	34.38	34.38	468,000
Jul 31, 2024	34.92	36.36	34.44	35.55	35.55	454,900
Jul 30, 2024	35.20	35.67	34.12	34.64	34.64	459,700
Jul 29, 2024	35.17	35.40	34.43	35.08	35.08	468,000
Jul 26, 2024	35.06	35.60	34.75	35.34	35.34	696,700
Jul 25, 2024	34.86	35.42	34.43	34.55	34.55	628,300
Jul 24, 2024	35.02	35.51	34.45	34.75	34.75	940,800
Jul 23, 2024	33.96	35.37	33.96	35.17	35.17	507,200
Jul 22, 2024	33.25	34.21	32.88	34.15	34.15	518,600
Jul 19, 2024	32.35	34.22	31.94	33.39	33.39	1,674,100
Jul 18, 2024	32.94	33.47	32.34	32.36	32.36	588,100
Jul 17, 2024	33.49	34.28	32.91	33.45	33.45	545,800
Jul 16, 2024	32.78	33.81	32.49	33.78	33.78	755,800
Jul 15, 2024	31.42	32.48	30.77	32.41	32.41	621,200
Jul 12, 2024	31.69	31.84	31.15	31.18	31.18	352,500
Jul 11, 2024	30.41	31.31	30.31	31.29	31.29	578,700
Jul 10, 2024	30.77	30.83	29.84	29.85	29.85	328,700
Jul 9, 2024	30.10	30.63	29.93	30.48	30.48	404,300
Jul 8, 2024	29.46	30.22	29.35	30.10	30.10	482,500
Jul 5, 2024	28.99	29.29	28.78	29.17	29.17	327,600
Jul 3, 2024	28.96	29.30	28.66	29.11	29.11	191,200
Jul 2, 2024	28.45	29.50	28.45	28.94	28.94	590,200
Jul 1, 2024	27.01	28.38	27.01	28.35	28.35	1,108,600
Jun 28, 2024	26.96	27.53	26.53	26.99	26.99	7,942,200
Jun 27, 2024	27.17	27.41	26.59	26.76	26.76	724,700
Jun 26, 2024	27.03	27.43	26.91	27.21	27.21	617,400
Jun 25, 2024	28.06	28.32	26.97	27.10	27.10	889,900
Jun 24, 2024	28.30	29.55	28.06	28.18	28.18	566,100
Jun 21, 2024	26.72	28.34	26.62	28.24	28.24	2,132,400
Jun 20, 2024	27.73	28.26	26.48	26.61	26.61	698,200
Jun 18, 2024	27.96	28.19	27.45	27.80	27.80	808,900
Jun 17, 2024	28.52	28.91	27.99	28.13	28.13	807,400
Jun 14, 2024	28.48	28.87	27.94	28.69	28.69	338,100
Jun 13, 2024	30.23	30.23	28.76	28.82	28.82	336,300
Jun 12, 2024	30.74	30.74	29.97	30.20	30.20	317,700
Jun 11, 2024	30.38	30.38	29.84	30.18	30.18	264,200
Jun 10, 2024	30.00	30.73	29.99	30.71	30.71	248,100
Jun 7, 2024	29.83	30.42	29.83	30.23	30.23	272,900
Jun 6, 2024	30.27	30.62	30.00	30.17	30.17	360,700
Jun 5, 2024	30.31	30.46	29.96	30.38	30.38	283,700
Jun 4, 2024	31.31	31.50	30.30	30.33	30.33	357,000
Jun 3, 2024	31.26	31.91	31.03	31.36	31.36	303,300
May 31, 2024	31.27	31.67	30.48	30.95	30.95	560,400
May 30, 2024	30.22	31.42	30.22	31.25	31.25	413,500
May 29, 2024	30.85	31.03	29.94	30.16	30.16	343,000
May 28, 2024	31.35	31.93	31.03	31.26	31.26	409,700
May 24, 2024	31.75	31.86	31.11	31.18	31.18	413,900
May 23, 2024	32.15	32.26	31.44	31.48	31.48	313,800
May 22, 2024	31.62	32.31	31.54	32.06	32.06	356,000
May 21, 2024	32.50	32.56	31.76	31.82	31.82	383,200
May 20, 2024	31.58	32.86	31.44	32.45	32.45	565,800
May 17, 2024	31.12	31.68	30.90	31.65	31.65	549,100
May 16, 2024	29.71	31.56	29.68	31.23	31.23	623,300
May 15, 2024	29.14	29.96	28.96	29.71	29.71	407,300
May 14, 2024	29.05	29.41	28.62	28.93	28.93	576,700
May 13, 2024	28.18	29.76	28.13	28.75	28.75	632,400
May 10, 2024	28.86	28.92	27.67	27.99	27.99	608,500
May 9, 2024	28.60	29.32	27.69	28.83	28.83	780,100
May 8, 2024	26.51	29.11	26.51	28.77	28.77	1,439,200
May 7, 2024	29.27	29.60	28.98	29.11	29.11	586,700
May 6, 2024	29.18	29.73	29.17	29.18	29.18	680,600
May 3, 2024	29.75	29.87	28.86	29.04	29.04	546,900
May 2, 2024	29.06	29.35	28.64	29.34	29.34	305,100
May 1, 2024	27.99	29.41	27.94	28.66	28.66	431,400
Apr 30, 2024	28.61	28.98	28.18	28.20	28.20	399,100
Apr 29, 2024	29.22	29.86	28.86	29.09	29.09	345,000
Apr 26, 2024	28.82	29.41	28.41	29.08	29.08	353,300
Apr 25, 2024	28.36	28.91	27.82	28.79	28.79	425,200
Apr 24, 2024	27.55	28.59	27.30	28.48	28.48	442,200
Apr 23, 2024	27.44	28.34	27.30	27.44	27.44	372,500
Apr 22, 2024	28.08	28.23	27.15	27.52	27.52	335,100
Apr 19, 2024	28.11	28.56	27.71	27.98	27.98	390,200
Apr 18, 2024	27.58	28.67	27.21	28.31	28.31	348,400
Apr 17, 2024	27.57	27.86	27.18	27.46	27.46	337,700
Apr 16, 2024	28.26	28.26	27.53	27.56	27.56	289,500
Apr 15, 2024	28.65	29.30	28.11	28.40	28.40	365,600
Apr 12, 2024	28.84	29.25	28.27	28.77	28.77	254,300
Apr 11, 2024	28.70	29.13	28.22	28.85	28.85	260,800
Apr 10, 2024	28.90	28.91	28.12	28.61	28.61	311,700
Apr 9, 2024	29.32	29.93	29.15	29.29	29.29	248,700
Apr 8, 2024	28.42	29.66	28.22	29.24	29.24	329,700
Apr 5, 2024	28.40	28.56	28.01	28.44	28.44	278,400
Apr 4, 2024	29.00	29.15	28.22	28.43	28.43	270,000
Apr 3, 2024	28.14	28.87	28.01	28.73	28.73	296,000

SARO StandardAero, Inc.

27.19

+1.42%

HXL Hexcel Corporation

56.08

+2.45%

WWD Woodward, Inc.

190.14

+1.60%

TGI Triumph Group, Inc.

25.53

+0.16%

VSEC VSE Corporation

124.31

+2.04%

CW Curtiss-Wright Corporation

325.77

+1.03%

SPR Spirit AeroSystems Holdings, Inc.

34.07

-0.53%

LOAR Loar Holdings Inc.

76.85

+7.74%

CDRE Cadre Holdings, Inc.

30.38

+3.72%

DCO Ducommun Incorporated

58.70

+0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mercury Systems, Inc. (MRCY)

Related Tickers