Mercury Systems Inc - Price History
Monthly price history for MRCY (Mercury Systems Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $29.04 | $29.04 |
| April 2024 | $28.20 | $28.20 |
| March 2024 | $29.50 | $29.50 |
| February 2024 | $29.87 | $29.87 |
| January 2024 | $29.66 | $29.66 |
| December 2023 | $36.57 | $36.57 |
| November 2023 | $34.29 | $34.29 |
| October 2023 | $35.98 | $35.98 |
| September 2023 | $37.09 | $37.09 |
| August 2023 | $39.25 | $39.25 |
| July 2023 | $37.98 | $37.98 |
| June 2023 | $34.59 | $34.59 |
| May 2023 | $40.59 | $40.59 |
| April 2023 | $47.67 | $47.67 |
| March 2023 | $51.12 | $51.12 |
| February 2023 | $52.34 | $52.34 |
| January 2023 | $49.98 | $49.98 |
| December 2022 | $44.74 | $44.74 |
| November 2022 | $50.82 | $50.82 |
| October 2022 | $48.40 | $48.40 |
| September 2022 | $40.60 | $40.60 |
| August 2022 | $48.13 | $48.13 |
| July 2022 | $59.01 | $59.01 |
| June 2022 | $64.33 | $64.33 |
| May 2022 | $59.81 | $59.81 |
| April 2022 | $55.79 | $55.79 |
| March 2022 | $64.45 | $64.45 |
| February 2022 | $60.22 | $60.22 |
| January 2022 | $56.92 | $56.92 |
| December 2021 | $55.06 | $55.06 |
| November 2021 | $48.95 | $48.95 |
| October 2021 | $51.54 | $51.54 |
| September 2021 | $47.42 | $47.42 |
| August 2021 | $50.38 | $50.38 |
| July 2021 | $66 | $66 |
| June 2021 | $66.28 | $66.28 |
| May 2021 | $65.45 | $65.45 |
| April 2021 | $75.24 | $75.24 |
| March 2021 | $70.65 | $70.65 |
| February 2021 | $65.36 | $65.36 |
| January 2021 | $71.06 | $71.06 |
| December 2020 | $88.06 | $88.06 |
| November 2020 | $71.22 | $71.22 |
| October 2020 | $68.88 | $68.88 |
| September 2020 | $77.46 | $77.46 |
| August 2020 | $75.74 | $75.74 |
| July 2020 | $77.43 | $77.43 |
| June 2020 | $78.66 | $78.66 |
| May 2020 | $89.35 | $89.35 |
| April 2020 | $89.16 | $89.16 |
| March 2020 | $71.34 | $71.34 |
| February 2020 | $73.46 | $73.46 |
| January 2020 | $76.75 | $76.75 |
| December 2019 | $69.11 | $69.11 |
| November 2019 | $73.25 | $73.25 |
| October 2019 | $73.66 | $73.66 |
| September 2019 | $81.17 | $81.17 |
| August 2019 | $85.63 | $85.63 |
| July 2019 | $81.52 | $81.52 |
| June 2019 | $70.35 | $70.35 |
| May 2019 | $68.76 | $68.76 |
| April 2019 | $73.02 | $73.02 |
| March 2019 | $64.08 | $64.08 |
| February 2019 | $63.52 | $63.52 |
| January 2019 | $58.63 | $58.63 |
| December 2018 | $47.29 | $47.29 |
| November 2018 | $51.81 | $51.81 |
| October 2018 | $46.86 | $46.86 |
| September 2018 | $55.32 | $55.32 |
| August 2018 | $54.51 | $54.51 |
| July 2018 | $41.73 | $41.73 |
| June 2018 | $38.06 | $38.06 |
| May 2018 | $36.93 | $36.93 |
| April 2018 | $32.08 | $32.08 |
| March 2018 | $48.32 | $48.32 |
| February 2018 | $45.97 | $45.97 |
| January 2018 | $48.02 | $48.02 |
| December 2017 | $51.35 | $51.35 |
| November 2017 | $52.19 | $52.19 |
| October 2017 | $50.47 | $50.47 |
| September 2017 | $51.88 | $51.88 |
| August 2017 | $48.25 | $48.25 |
| July 2017 | $43.91 | $43.91 |
| June 2017 | $42.09 | $42.09 |
| May 2017 | $39.77 | $39.77 |
| April 2017 | $37.38 | $37.38 |
| March 2017 | $39.05 | $39.05 |
| February 2017 | $37.36 | $37.36 |
| January 2017 | $33.72 | $33.72 |
| December 2016 | $30.22 | $30.22 |
| November 2016 | $29.71 | $29.71 |
| October 2016 | $27.78 | $27.78 |
| September 2016 | $24.57 | $24.57 |
| August 2016 | $22.68 | $22.68 |
| July 2016 | $25.92 | $25.92 |
| June 2016 | $24.86 | $24.86 |
| May 2016 | $21.25 | $21.25 |
| April 2016 | $21.02 | $21.02 |
| March 2016 | $20.30 | $20.30 |
| February 2016 | $16.34 | $16.34 |
| January 2016 | $19.09 | $19.09 |
| December 2015 | $18.36 | $18.36 |
| November 2015 | $19.58 | $19.58 |
| October 2015 | $17.16 | $17.16 |
| September 2015 | $15.91 | $15.91 |
| August 2015 | $15.84 | $15.84 |
| July 2015 | $14.09 | $14.09 |
| June 2015 | $14.64 | $14.64 |
| May 2015 | $13.65 | $13.65 |
| April 2015 | $13.81 | $13.81 |
| March 2015 | $15.55 | $15.55 |
| February 2015 | $17.02 | $17.02 |
| January 2015 | $15.78 | $15.78 |
| December 2014 | $13.92 | $13.92 |
| November 2014 | $12.92 | $12.92 |
| October 2014 | $13.98 | $13.98 |
| September 2014 | $11.01 | $11.01 |
| August 2014 | $11.17 | $11.17 |
| July 2014 | $11.05 | $11.05 |
| June 2014 | $11.34 | $11.34 |
| May 2014 | $11.72 | $11.72 |
| April 2014 | $13.96 | $13.96 |
| March 2014 | $13.21 | $13.21 |
| February 2014 | $11.10 | $11.10 |
| January 2014 | $10.70 | $10.70 |
| December 2013 | $10.95 | $10.95 |
| November 2013 | $10.94 | $10.94 |
| October 2013 | $9.22 | $9.22 |
| September 2013 | $9.99 | $9.99 |
| August 2013 | $8.73 | $8.73 |
| July 2013 | $9.28 | $9.28 |
| June 2013 | $9.22 | $9.22 |
| May 2013 | $8.74 | $8.74 |
| April 2013 | $7.73 | $7.73 |
| March 2013 | $7.37 | $7.37 |
| February 2013 | $6.85 | $6.85 |
| January 2013 | $7.35 | $7.35 |
| December 2012 | $9.20 | $9.20 |
| November 2012 | $8.79 | $8.79 |
| October 2012 | $8.20 | $8.20 |
| September 2012 | $10.62 | $10.62 |
| August 2012 | $9.76 | $9.76 |
| July 2012 | $11.67 | $11.67 |
| June 2012 | $12.93 | $12.93 |
| May 2012 | $11.85 | $11.85 |
| April 2012 | $13.20 | $13.20 |
| March 2012 | $13.25 | $13.25 |
| February 2012 | $14.37 | $14.37 |
| January 2012 | $13.39 | $13.39 |
| December 2011 | $13.29 | $13.29 |
| November 2011 | $13.79 | $13.79 |
| October 2011 | $14.60 | $14.60 |
| September 2011 | $11.50 | $11.50 |
| August 2011 | $13.91 | $13.91 |
| July 2011 | $16.79 | $16.79 |
| June 2011 | $18.68 | $18.68 |
| May 2011 | $19.12 | $19.12 |
| April 2011 | $19.31 | $19.31 |
| March 2011 | $21.16 | $21.16 |
| February 2011 | $18.98 | $18.98 |
| January 2011 | $18.88 | $18.88 |
| December 2010 | $18.38 | $18.38 |
| November 2010 | $17.81 | $17.81 |
| October 2010 | $15.84 | $15.84 |
| September 2010 | $12.03 | $12.03 |
| August 2010 | $11.07 | $11.07 |
| July 2010 | $13.20 | $13.20 |
| June 2010 | $11.73 | $11.73 |
| May 2010 | $11.75 | $11.75 |
| April 2010 | $12.86 | $12.86 |
| March 2010 | $13.72 | $13.72 |
| February 2010 | $12.22 | $12.22 |
| January 2010 | $11.94 | $11.94 |
| December 2009 | $11.01 | $11.01 |
| November 2009 | $10.61 | $10.61 |
| October 2009 | $10.70 | $10.70 |
| September 2009 | $9.86 | $9.86 |
| August 2009 | $9.52 | $9.52 |
| July 2009 | $11.50 | $11.50 |
| June 2009 | $9.25 | $9.25 |
| May 2009 | $7.54 | $7.54 |
| April 2009 | $8.12 | $8.12 |
| March 2009 | $5.53 | $5.53 |
| February 2009 | $6.20 | $6.20 |
| January 2009 | $5.97 | $5.97 |
| December 2008 | $6.31 | $6.31 |
| November 2008 | $2.74 | $2.74 |
| October 2008 | $7.18 | $7.18 |
| September 2008 | $8.90 | $8.90 |
| August 2008 | $9.25 | $9.25 |
| July 2008 | $7.64 | $7.64 |
| June 2008 | $7.53 | $7.53 |
| May 2008 | $8.87 | $8.87 |
| April 2008 | $8.02 | $8.02 |
| March 2008 | $5.62 | $5.62 |
| February 2008 | $6.41 | $6.41 |
| January 2008 | $8.30 | $8.30 |
| December 2007 | $16.11 | $16.11 |
| November 2007 | $14.66 | $14.66 |
| October 2007 | $15.64 | $15.64 |
| September 2007 | $10.28 | $10.28 |
| August 2007 | $11.44 | $11.44 |
| July 2007 | $10.93 | $10.93 |
| June 2007 | $12.20 | $12.20 |
| May 2007 | $13.02 | $13.02 |
| April 2007 | $13.57 | $13.57 |
| March 2007 | $13.87 | $13.87 |
| February 2007 | $12.72 | $12.72 |
| January 2007 | $12.92 | $12.92 |
| December 2006 | $13.36 | $13.36 |
| November 2006 | $13.08 | $13.08 |
| October 2006 | $12.32 | $12.32 |
| September 2006 | $11.85 | $11.85 |
| August 2006 | $12.42 | $12.42 |
| July 2006 | $13.44 | $13.44 |
| June 2006 | $15.39 | $15.39 |
| May 2006 | $16.42 | $16.42 |
| April 2006 | $19.06 | $19.06 |
| March 2006 | $16.20 | $16.20 |
| February 2006 | $17.24 | $17.24 |
| January 2006 | $19.36 | $19.36 |
| December 2005 | $20.63 | $20.63 |
| November 2005 | $19.98 | $19.98 |
| October 2005 | $18.99 | $18.99 |
| September 2005 | $26.25 | $26.25 |
| August 2005 | $26.13 | $26.13 |
| July 2005 | $27.70 | $27.70 |
| June 2005 | $27.42 | $27.42 |
| May 2005 | $28.90 | $28.90 |
| April 2005 | $26.34 | $26.34 |
| March 2005 | $27.58 | $27.58 |
| February 2005 | $29.43 | $29.43 |
| January 2005 | $30.97 | $30.97 |
| December 2004 | $29.68 | $29.68 |
| November 2004 | $31.50 | $31.50 |
| October 2004 | $25.26 | $25.26 |
| September 2004 | $26.80 | $26.80 |
| August 2004 | $27.02 | $27.02 |
| July 2004 | $23.81 | $23.81 |
| June 2004 | $24.80 | $24.80 |
| May 2004 | $22.49 | $22.49 |
| April 2004 | $22.40 | $22.40 |
| March 2004 | $25.48 | $25.48 |
| February 2004 | $29.24 | $29.24 |
| January 2004 | $29.62 | $29.62 |
| December 2003 | $24.90 | $24.90 |
| November 2003 | $23.95 | $23.95 |
| October 2003 | $21.51 | $21.51 |
| September 2003 | $21.33 | $21.33 |
| August 2003 | $22 | $22 |
| July 2003 | $19.88 | $19.88 |
| June 2003 | $18.20 | $18.20 |
| May 2003 | $22 | $22 |
| April 2003 | $20.99 | $20.99 |
| March 2003 | $27.20 | $27.20 |
| February 2003 | $30.30 | $30.30 |
| January 2003 | $32.11 | $32.11 |
| December 2002 | $30.52 | $30.52 |
| November 2002 | $31.23 | $31.23 |
| October 2002 | $30.15 | $30.15 |
| September 2002 | $23.60 | $23.60 |
| August 2002 | $24.93 | $24.93 |
| July 2002 | $19.48 | $19.48 |
| June 2002 | $20.70 | $20.70 |
| May 2002 | $27.37 | $27.37 |
| April 2002 | $28.95 | $28.95 |
| March 2002 | $31.96 | $31.96 |
| February 2002 | $32.06 | $32.06 |
| January 2002 | $36.36 | $36.36 |
| December 2001 | $39.11 | $39.11 |
| November 2001 | $46.16 | $46.16 |
| October 2001 | $47.16 | $47.16 |
| September 2001 | $37.55 | $37.55 |
| August 2001 | $27.20 | $27.20 |
| July 2001 | $31.65 | $31.65 |
| June 2001 | $49.50 | $49.50 |
| May 2001 | $47.70 | $47.70 |
| April 2001 | $50.78 | $50.78 |
| March 2001 | $38.38 | $38.38 |
| February 2001 | $38 | $38 |
| January 2001 | $53.44 | $53.44 |
| December 2000 | $46.44 | $46.44 |
| November 2000 | $31.19 | $31.19 |
| October 2000 | $31 | $31 |
| September 2000 | $27.81 | $27.81 |
| August 2000 | $28.34 | $28.34 |
| July 2000 | $26.88 | $26.88 |
| June 2000 | $32.31 | $32.31 |
| May 2000 | $31.38 | $31.38 |
| April 2000 | $38.44 | $38.44 |
| March 2000 | $48.88 | $48.88 |
| February 2000 | $48.19 | $48.19 |
| January 2000 | $38.06 | $38.06 |
| December 1999 | $35 | $35 |
| November 1999 | $28.53 | $57.06 |
| October 1999 | $22.44 | $44.88 |
| September 1999 | $17 | $34 |
| August 1999 | $13 | $26 |
| July 1999 | $14.31 | $28.62 |
| June 1999 | $16.12 | $32.25 |
| May 1999 | $9.91 | $19.81 |
| April 1999 | $10.94 | $21.88 |
| March 1999 | $9 | $18 |
| February 1999 | $9.88 | $19.75 |
| January 1999 | $12.31 | $24.62 |
| December 1998 | $14.06 | $28.12 |
| November 1998 | $11.12 | $22.25 |
| October 1998 | $8.81 | $17.62 |
| September 1998 | $7.81 | $15.62 |
| August 1998 | $5.19 | $10.38 |
| July 1998 | $7.25 | $14.50 |
| June 1998 | $7.25 | $14.50 |
| May 1998 | $7.88 | $15.75 |
| April 1998 | $8.25 | $16.50 |
| March 1998 | $8.62 | $17.25 |
| February 1998 | $7.59 | $15.19 |
| January 1998 | $5.25 | $10.50 |
MRCY
Price: $29.04
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.49 USD
P/E Ratio: -34.52
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Volume: 219500
Ebitda: 20.2 millionMarket Capitalization: 1.7 billion