Mercury Systems Inc (MRCY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.015 | 6.11718275653 | 32.94 | 35.51 | 31.94 | 845750 | 33.85602292 | CS |
| 4 | 7.785 | 28.6529260213 | 27.17 | 35.51 | 26.59 | 623929 | 31.66004462 | CS |
| 12 | 5.895 | 20.285615967 | 29.06 | 35.51 | 26.475 | 577250 | 30.12166794 | CS |
| 26 | 3.675 | 11.7487212276 | 31.28 | 35.51 | 25.31 | 552170 | 29.49027678 | CS |
| 52 | -1.295 | -3.5724137931 | 36.25 | 40.95 | 25.31 | 581043 | 33.14522056 | CS |
| 156 | -31.525 | -47.420276775 | 66.48 | 72.28 | 25.31 | 518089 | 44.4817008 | CS |
| 260 | -35.945 | -50.6981664316 | 70.9 | 96.29 | 25.31 | 476461 | 54.95607972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 34.75 | -0.42 | -1.19 | 34.7 | 35.51 | 34.45 | 932678 |
| 1721774100 | 35.17 | 1.08 | 3.17 | 33.96 | 35.365 | 33.96 | 507182 |
| 1721687700 | 34.09 | 0.7 | 2.10 | 33.25 | 34.09 | 32.88 | 326526 |
| 1721428500 | 33.39 | 1.03 | 3.18 | 32.35 | 34.22 | 31.94 | 1655762 |
| 1721342100 | 32.36 | -1.09 | -3.26 | 32.939999 | 33.47 | 32.335 | 588071 |
| 1721255700 | 33.45 | -0.33 | -0.98 | 34.14 | 34.28 | 32.909999 | 538420 |
| 1721169300 | 33.78 | 1.37 | 4.23 | 32.78 | 33.81 | 32.494999 | 755829 |
| 1721082900 | 32.409999 | 1.23 | 3.94 | 31.42 | 32.479999 | 30.77 | 621191 |
| 1720823700 | 31.18 | -0.11 | -0.35 | 31.69 | 31.835 | 31.15 | 351075 |
| 1720737300 | 31.29 | 1.44 | 4.82 | 30.37 | 31.31 | 30.37 | 571782 |
| 1720650900 | 29.85 | -0.63 | -2.07 | 30.77 | 30.83 | 29.84 | 328705 |
| 1720564500 | 30.48 | 0.38 | 1.26 | 30.1 | 30.63 | 29.93 | 396122 |
| 1720478100 | 30.1 | 0.93 | 3.19 | 29.46 | 30.215 | 29.35 | 482519 |
| 1720218900 | 29.17 | 0.06 | 0.21 | 28.99 | 29.29 | 28.78 | 327566 |
| 1720040640 | 29.11 | 0.17 | 0.59 | 28.96 | 29.3 | 28.66 | 191238 |
| 1719959700 | 28.94 | 0.59 | 2.08 | 28.45 | 29.5 | 28.45 | 590211 |
| 1719873300 | 28.35 | 1.36 | 5.04 | 27.01 | 28.38 | 27.01 | 1108648 |
| 1719614100 | 26.99 | 0.23 | 0.86 | 26.96 | 27.53 | 26.53 | 7942214 |
| 1719527700 | 26.76 | -0.45 | -1.65 | 27.17 | 27.41 | 26.59 | 724728 |
| 1719441300 | 27.21 | 0.11 | 0.41 | 27.03 | 27.43 | 26.91 | 617415 |
| 1719354900 | 27.1 | -1.08 | -3.83 | 28.06 | 28.315 | 26.97 | 889939 |
| 1719268500 | 28.18 | -0.06 | -0.21 | 28.3 | 29.55 | 28.06 | 566120 |
| 1719009300 | 28.24 | 1.63 | 6.13 | 26.72 | 28.34 | 26.62 | 2132388 |
| 1718922900 | 26.61 | -1.19 | -4.28 | 27.73 | 28.26 | 26.475 | 698217 |
| 1718750100 | 27.8 | -0.33 | -1.17 | 27.96 | 28.19 | 27.45 | 807821 |
| 1718663700 | 28.13 | -0.56 | -1.95 | 28.52 | 28.91 | 27.985 | 807441 |
| 1718404500 | 28.69 | -0.13 | -0.45 | 28.48 | 28.87 | 27.94 | 338123 |
| 1718318100 | 28.82 | -1.38 | -4.57 | 30.23 | 30.23 | 28.755 | 336333 |
| 1718231700 | 30.2 | 0.02 | 0.07 | 30.74 | 30.74 | 29.965 | 315179 |
| 1718145300 | 30.18 | -0.53 | -1.73 | 30.38 | 30.44 | 29.835 | 264202 |
| 1718058900 | 30.71 | 0.48 | 1.59 | 30 | 30.73 | 29.98 | 248080 |
| 1717799700 | 30.23 | 0.06 | 0.20 | 29.99 | 30.42 | 29.825 | 270354 |
| 1717713300 | 30.17 | -0.21 | -0.69 | 30.27 | 30.62 | 30 | 360671 |
| 1717626900 | 30.38 | 0.05 | 0.16 | 30.31 | 30.46 | 29.96 | 283755 |
| 1717540500 | 30.33 | -1.03 | -3.28 | 31.31 | 31.495 | 30.3 | 356973 |
| 1717454100 | 31.36 | 0.41 | 1.32 | 31.26 | 31.91 | 31.03 | 303275 |
| 1717194900 | 30.95 | -0.3 | -0.96 | 31.27 | 31.67 | 30.475 | 560398 |
| 1717108500 | 31.25 | 1.09 | 3.61 | 30.22 | 31.42 | 30.22 | 413518 |
| 1717022100 | 30.16 | -1.1 | -3.52 | 30.85 | 31.03 | 29.94 | 342954 |
| 1716935700 | 31.26 | 0.08 | 0.26 | 31.35 | 31.93 | 31.03 | 408226 |
| 1716590100 | 31.18 | -0.3 | -0.95 | 31.75 | 31.86 | 31.11 | 413882 |
| 1716503700 | 31.48 | -0.58 | -1.81 | 32.15 | 32.255 | 31.44 | 302952 |
| 1716417300 | 32.06 | 0.24 | 0.75 | 31.62 | 32.31 | 31.54 | 355994 |
| 1716330900 | 31.82 | -0.63 | -1.94 | 32.5 | 32.56 | 31.76 | 383164 |
| 1716244500 | 32.45 | 0.8 | 2.53 | 31.58 | 32.86 | 31.44 | 565848 |
| 1715985300 | 31.65 | 0.42 | 1.34 | 31.12 | 31.68 | 30.9 | 549135 |
| 1715898900 | 31.23 | 1.52 | 5.12 | 29.71 | 31.56 | 29.68 | 623286 |
| 1715812500 | 29.71 | 0.78 | 2.70 | 29.14 | 29.96 | 28.96 | 407256 |
| 1715726100 | 28.93 | 0.18 | 0.63 | 29 | 29.41 | 28.62 | 576669 |
| 1715639700 | 28.75 | 0.76 | 2.72 | 28.18 | 29.76 | 28.125 | 632019 |
| 1715380500 | 27.99 | -0.84 | -2.91 | 28.86 | 28.92 | 27.67 | 608526 |
| 1715294100 | 28.83 | 0.06 | 0.21 | 28.6 | 29.319 | 27.69 | 780091 |
| 1715207700 | 28.77 | -0.34 | -1.17 | 26.51 | 29.11 | 26.51 | 1439209 |
| 1715121300 | 29.11 | -0.07 | -0.24 | 29.27 | 29.6 | 28.98 | 586710 |
| 1715034900 | 29.18 | 0.14 | 0.48 | 29.18 | 29.73 | 29.165 | 680585 |
| 1714775700 | 29.04 | -0.3 | -1.02 | 29.75 | 29.87 | 28.86 | 546852 |
| 1714689300 | 29.34 | 0.68 | 2.37 | 29.06 | 29.35 | 28.64 | 305062 |
| 1714602900 | 28.66 | 0.46 | 1.63 | 27.99 | 29.41 | 27.94 | 431429 |
| 1714516500 | 28.2 | -0.89 | -3.06 | 28.61 | 28.98 | 28.175 | 399061 |
| 1714430100 | 29.09 | 0.01 | 0.03 | 29.22 | 29.855 | 28.86 | 345044 |
| 1714170900 | 29.08 | 0.29 | 1.01 | 28.82 | 29.41 | 28.41 | 353300 |
| 1714084500 | 28.79 | 0.31 | 1.09 | 28.1202 | 28.91 | 27.82 | 420748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
