Mercury Systems, Inc. ( MRCY) - Price History
Monthly price history for MRCY (Mercury Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $115.93 | $115.93 |
| May 2026 | $111.70 | $111.70 |
| April 2026 | $78.91 | $78.91 |
| March 2026 | $72.91 | $72.91 |
| February 2026 | $89.03 | $89.03 |
| January 2026 | $93.88 | $93.88 |
| December 2025 | $73.01 | $73.01 |
| November 2025 | $69.89 | $69.89 |
| October 2025 | $77.41 | $77.41 |
| September 2025 | $77.40 | $77.40 |
| August 2025 | $67.55 | $67.55 |
| July 2025 | $52.59 | $52.59 |
| June 2025 | $53.86 | $53.86 |
| May 2025 | $49.25 | $49.25 |
| April 2025 | $50 | $50 |
| March 2025 | $43.09 | $43.09 |
| February 2025 | $44.41 | $44.41 |
| January 2025 | $41.69 | $41.69 |
| December 2024 | $42 | $42 |
| November 2024 | $41.13 | $41.13 |
| October 2024 | $32.35 | $32.35 |
| September 2024 | $37 | $37 |
| August 2024 | $37.90 | $37.90 |
| July 2024 | $35.55 | $35.55 |
| June 2024 | $26.99 | $26.99 |
| May 2024 | $30.95 | $30.95 |
| 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 | $16.38 | $17.02 |
| January 2015 | $15.18 | $15.78 |
| December 2014 | $13.39 | $13.92 |
| November 2014 | $12.43 | $12.92 |
| October 2014 | $13.45 | $13.98 |
| September 2014 | $10.59 | $11.01 |
| August 2014 | $10.75 | $11.17 |
| July 2014 | $10.63 | $11.05 |
| June 2014 | $10.91 | $11.34 |
| May 2014 | $11.28 | $11.72 |
| April 2014 | $13.43 | $13.96 |
| March 2014 | $12.71 | $13.21 |
| February 2014 | $10.68 | $11.10 |
| January 2014 | $10.30 | $10.70 |
| December 2013 | $10.54 | $10.95 |
| November 2013 | $10.53 | $10.94 |
| October 2013 | $8.87 | $9.22 |
| September 2013 | $9.61 | $9.99 |
| August 2013 | $8.40 | $8.73 |
| July 2013 | $8.93 | $9.28 |
| June 2013 | $8.87 | $9.22 |
| May 2013 | $8.41 | $8.74 |
| April 2013 | $7.44 | $7.73 |
| March 2013 | $7.09 | $7.37 |
| February 2013 | $6.59 | $6.85 |
| January 2013 | $7.07 | $7.35 |
| December 2012 | $8.85 | $9.20 |
| November 2012 | $8.46 | $8.79 |
| October 2012 | $7.88 | $8.20 |
| September 2012 | $10.22 | $10.62 |
| August 2012 | $9.39 | $9.76 |
| July 2012 | $11.23 | $11.67 |
| June 2012 | $12.44 | $12.93 |
| May 2012 | $11.40 | $11.85 |
| April 2012 | $12.70 | $13.20 |
| March 2012 | $12.75 | $13.25 |
| February 2012 | $13.83 | $14.37 |
| January 2012 | $12.88 | $13.39 |
| December 2011 | $12.79 | $13.29 |
| November 2011 | $13.27 | $13.79 |
| October 2011 | $14.05 | $14.60 |
| September 2011 | $11.06 | $11.50 |
| August 2011 | $13.38 | $13.91 |
| July 2011 | $16.15 | $16.79 |
| June 2011 | $17.97 | $18.68 |
| May 2011 | $18.40 | $19.12 |
| April 2011 | $18.58 | $19.31 |
| March 2011 | $20.36 | $21.16 |
| February 2011 | $18.26 | $18.98 |
| January 2011 | $18.16 | $18.88 |
| December 2010 | $17.68 | $18.38 |
| November 2010 | $17.14 | $17.81 |
| October 2010 | $15.24 | $15.84 |
| September 2010 | $11.57 | $12.03 |
| August 2010 | $10.65 | $11.07 |
| July 2010 | $12.70 | $13.20 |
| June 2010 | $11.29 | $11.73 |
| May 2010 | $11.30 | $11.75 |
| April 2010 | $12.37 | $12.86 |
| March 2010 | $13.20 | $13.72 |
| February 2010 | $11.76 | $12.22 |
| January 2010 | $11.49 | $11.94 |
| December 2009 | $10.59 | $11.01 |
| November 2009 | $10.21 | $10.61 |
| October 2009 | $10.30 | $10.70 |
| September 2009 | $9.49 | $9.86 |
| August 2009 | $9.16 | $9.52 |
| July 2009 | $11.06 | $11.50 |
| June 2009 | $8.90 | $9.25 |
| May 2009 | $7.25 | $7.54 |
| April 2009 | $7.81 | $8.12 |
| March 2009 | $5.32 | $5.53 |
| February 2009 | $5.96 | $6.20 |
| January 2009 | $5.74 | $5.97 |
| December 2008 | $6.07 | $6.31 |
| November 2008 | $2.64 | $2.74 |
| October 2008 | $6.91 | $7.18 |
| September 2008 | $8.56 | $8.90 |
| August 2008 | $8.90 | $9.25 |
| July 2008 | $7.35 | $7.64 |
| June 2008 | $7.24 | $7.53 |
| May 2008 | $8.53 | $8.87 |
| April 2008 | $7.72 | $8.02 |
| March 2008 | $5.41 | $5.62 |
| February 2008 | $6.17 | $6.41 |
| January 2008 | $7.99 | $8.30 |
| December 2007 | $15.50 | $16.11 |
| November 2007 | $14.10 | $14.66 |
| October 2007 | $15.05 | $15.64 |
| September 2007 | $9.89 | $10.28 |
| August 2007 | $11.01 | $11.44 |
| July 2007 | $10.52 | $10.93 |
| June 2007 | $11.74 | $12.20 |
| May 2007 | $12.53 | $13.02 |
| April 2007 | $13.06 | $13.57 |
| March 2007 | $13.34 | $13.87 |
| February 2007 | $12.24 | $12.72 |
| January 2007 | $12.43 | $12.92 |
| December 2006 | $12.85 | $13.36 |
| November 2006 | $12.58 | $13.08 |
| October 2006 | $11.85 | $12.32 |
| September 2006 | $11.40 | $11.85 |
| August 2006 | $11.95 | $12.42 |
| July 2006 | $12.93 | $13.44 |
| June 2006 | $14.81 | $15.39 |
| May 2006 | $15.80 | $16.42 |
| April 2006 | $18.34 | $19.06 |
| March 2006 | $15.59 | $16.20 |
| February 2006 | $16.59 | $17.24 |
| January 2006 | $18.63 | $19.36 |
| December 2005 | $19.85 | $20.63 |
| November 2005 | $19.22 | $19.98 |
| October 2005 | $18.27 | $18.99 |
| September 2005 | $25.26 | $26.25 |
| August 2005 | $25.14 | $26.13 |
| July 2005 | $26.65 | $27.70 |
| June 2005 | $26.38 | $27.42 |
| May 2005 | $27.80 | $28.90 |
| April 2005 | $25.34 | $26.34 |
| March 2005 | $26.54 | $27.58 |
| February 2005 | $28.32 | $29.43 |
| January 2005 | $29.80 | $30.97 |
| December 2004 | $28.56 | $29.68 |
| November 2004 | $30.31 | $31.50 |
| October 2004 | $24.30 | $25.26 |
| September 2004 | $25.79 | $26.80 |
| August 2004 | $26 | $27.02 |
| July 2004 | $22.91 | $23.81 |
| June 2004 | $23.86 | $24.80 |
| May 2004 | $21.64 | $22.49 |
| April 2004 | $21.55 | $22.40 |
| March 2004 | $24.52 | $25.48 |
| February 2004 | $28.13 | $29.24 |
| January 2004 | $28.50 | $29.62 |
| December 2003 | $23.96 | $24.90 |
| November 2003 | $23.04 | $23.95 |
| October 2003 | $20.70 | $21.51 |
| September 2003 | $20.52 | $21.33 |
| August 2003 | $21.17 | $22 |
| July 2003 | $19.13 | $19.88 |
| June 2003 | $17.51 | $18.20 |
| May 2003 | $21.17 | $22 |
| April 2003 | $20.20 | $20.99 |
| March 2003 | $26.17 | $27.20 |
| February 2003 | $29.15 | $30.30 |
| January 2003 | $30.89 | $32.11 |
| December 2002 | $29.36 | $30.52 |
| November 2002 | $30.05 | $31.23 |
| October 2002 | $29.01 | $30.15 |
| September 2002 | $22.71 | $23.60 |
| August 2002 | $23.99 | $24.93 |
| July 2002 | $18.74 | $19.48 |
| June 2002 | $19.92 | $20.70 |
| May 2002 | $26.33 | $27.37 |
| April 2002 | $27.85 | $28.95 |
| March 2002 | $30.75 | $31.96 |
| February 2002 | $30.85 | $32.06 |
| January 2002 | $34.98 | $36.36 |
| December 2001 | $37.63 | $39.11 |
| November 2001 | $44.41 | $46.16 |
| October 2001 | $45.37 | $47.16 |
| September 2001 | $36.13 | $37.55 |
| August 2001 | $26.17 | $27.20 |
| July 2001 | $30.45 | $31.65 |
| June 2001 | $47.62 | $49.50 |
| May 2001 | $45.89 | $47.70 |
| April 2001 | $48.86 | $50.78 |
| March 2001 | $36.92 | $38.38 |
| February 2001 | $36.56 | $38 |
| January 2001 | $51.41 | $53.44 |
| December 2000 | $44.68 | $46.44 |
| November 2000 | $30.01 | $31.19 |
| October 2000 | $29.83 | $31 |
| September 2000 | $26.76 | $27.81 |
| August 2000 | $27.27 | $28.34 |
| July 2000 | $25.86 | $26.88 |
| June 2000 | $31.09 | $32.31 |
| May 2000 | $30.19 | $31.38 |
| April 2000 | $36.98 | $38.44 |
| March 2000 | $47.02 | $48.88 |
| February 2000 | $46.36 | $48.19 |
| January 2000 | $36.62 | $38.06 |
| December 1999 | $33.67 | $35 |
| November 1999 | $27.45 | $57.06 |
| October 1999 | $21.59 | $44.88 |
| September 1999 | $16.36 | $34 |
| August 1999 | $12.51 | $26 |
| July 1999 | $13.77 | $28.62 |
| June 1999 | $15.51 | $32.25 |
| May 1999 | $9.53 | $19.81 |
| April 1999 | $10.52 | $21.88 |
| March 1999 | $8.66 | $18 |
| February 1999 | $9.50 | $19.75 |
| January 1999 | $11.85 | $24.62 |
| December 1998 | $13.53 | $28.12 |
| November 1998 | $10.70 | $22.25 |
| October 1998 | $8.48 | $17.62 |
| September 1998 | $7.52 | $15.62 |
| August 1998 | $4.99 | $10.38 |
| July 1998 | $6.98 | $14.50 |
| June 1998 | $6.98 | $14.50 |
| May 1998 | $7.58 | $15.75 |
| April 1998 | $7.94 | $16.50 |
| March 1998 | $8.30 | $17.25 |
| February 1998 | $7.31 | $15.19 |
| January 1998 | $5.05 | $10.50 |
MRCY
Price: $115.93
52 week price:
Earnings Per Share: -0.23 USD
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Country: United States
Volume: 219500
Ebitda: 20.2 millionMarket Capitalization: 6.7 billion