MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MRCY — Mercury Systems Inc.
NasdaqMercury Systems Inc.
$82.80
-0.14(-0.17%)
- O
- 83.80
- H
- 84.14
- L
- 81.25
- V
- 545.24K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$82.80
Period Return+66.16%
Period High$128.45
Period Low$44.01
Avg Daily Volume666.9K
Total Trading Days365
MRCY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $83.80 | $84.14 | $81.25 | $82.80 | $-0.14 | -0.17% | 545,237 | $82.71 | $81.25 $84.14 |
| Oct 5, 2026 | $84.66 | $85.00 | $82.64 | $82.94 | $-1.93 | -2.27% | 538,479 | $83.36 | $82.64 $85.00 |
| Oct 2, 2026 | $86.52 | $86.73 | $84.06 | $84.87 | +$0.80 | +0.95% | 549,446 | $84.79 | $84.06 $86.73 |
| Oct 1, 2026 | $83.40 | $84.39 | $81.05 | $84.07 | +$1.07 | +1.29% | 480,536 | $83.51 | $81.05 $84.39 |
| Sep 30, 2026 | $83.91 | $84.67 | $81.59 | $83.00 | +$0.36 | +0.44% | 667,451 | $83.11 | $81.59 $84.67 |
| Sep 29, 2026 | $80.54 | $82.90 | $78.61 | $82.64 | +$2.52 | +3.15% | 844,415 | $81.24 | $78.61 $82.90 |
| Sep 28, 2026 | $80.95 | $81.37 | $79.61 | $80.12 | $-2.06 | -2.51% | 604,491 | $80.15 | $79.61 $81.37 |
| Sep 25, 2026 | $83.79 | $84.34 | $81.78 | $82.18 | $-1.00 | -1.20% | 440,819 | $82.33 | $81.78 $84.34 |
| Sep 24, 2026 | $81.86 | $83.58 | $80.99 | $83.18 | +$0.46 | +0.55% | 466,622 | $82.68 | $80.99 $83.58 |
| Sep 23, 2026 | $83.03 | $83.94 | $81.91 | $82.72 | $-1.16 | -1.38% | 444,718 | $82.63 | $81.91 $83.94 |
| Sep 22, 2026 | $86.75 | $86.75 | $82.50 | $83.88 | $-1.77 | -2.07% | 687,420 | $83.80 | $82.50 $86.75 |
| Sep 21, 2026 | $86.52 | $87.23 | $85.12 | $85.65 | +$0.37 | +0.43% | 418,635 | $86.01 | $85.12 $87.23 |
| Sep 18, 2026 | $86.98 | $86.98 | $84.37 | $85.28 | $-0.90 | -1.04% | 1,731,823 | $85.28 | $84.37 $86.98 |
| Sep 17, 2026 | $89.27 | $90.06 | $85.45 | $86.18 | $-1.07 | -1.23% | 576,226 | $86.92 | $85.45 $90.06 |
| Sep 16, 2026 | $87.52 | $87.52 | $85.18 | $87.25 | +$0.24 | +0.28% | 668,360 | $86.79 | $85.18 $87.52 |
| Sep 15, 2026 | $81.99 | $87.61 | $80.62 | $87.01 | +$5.98 | +7.38% | 1,074,412 | $85.66 | $80.62 $87.61 |
| Sep 14, 2026 | $78.47 | $82.58 | $78.47 | $81.03 | +$0.42 | +0.52% | 662,435 | $81.05 | $78.47 $82.58 |
| Sep 11, 2026 | $81.64 | $82.78 | $79.98 | $80.61 | +$0.18 | +0.22% | 474,857 | $80.85 | $79.98 $82.78 |
| Sep 10, 2026 | $80.25 | $81.88 | $79.58 | $80.43 | $-0.33 | -0.41% | 421,503 | $80.55 | $79.58 $81.88 |
| Sep 9, 2026 | $83.26 | $84.00 | $79.80 | $80.76 | $-2.70 | -3.24% | 788,412 | $80.77 | $79.80 $84.00 |
| Sep 8, 2026 | $82.99 | $85.77 | $81.21 | $83.46 | +$1.04 | +1.26% | 861,420 | $83.83 | $81.21 $85.77 |
| Sep 4, 2026 | $84.40 | $85.62 | $81.71 | $82.42 | $-2.29 | -2.70% | 625,906 | $82.67 | $81.71 $85.62 |
| Sep 3, 2026 | $83.75 | $85.35 | $81.60 | $84.71 | +$2.14 | +2.59% | 865,972 | $84.48 | $81.60 $85.35 |
| Sep 2, 2026 | $82.80 | $82.80 | $80.96 | $82.57 | $-0.23 | -0.28% | 616,784 | $81.95 | $80.96 $82.80 |
| Sep 1, 2026 | $86.53 | $88.46 | $82.58 | $82.80 | $-4.53 | -5.19% | 599,551 | $83.64 | $82.58 $88.46 |
| Aug 31, 2026 | $88.98 | $89.02 | $86.16 | $87.33 | $-1.21 | -1.37% | 590,239 | $87.09 | $86.16 $89.02 |
| Aug 28, 2026 | $90.62 | $90.70 | $87.97 | $88.54 | $-1.93 | -2.13% | 641,313 | $88.80 | $87.97 $90.70 |
| Aug 27, 2026 | $90.28 | $91.00 | $88.80 | $90.47 | +$0.71 | +0.79% | 436,522 | $90.14 | $88.80 $91.00 |
| Aug 26, 2026 | $87.74 | $90.28 | $87.00 | $89.76 | +$2.02 | +2.30% | 587,588 | $89.48 | $87.00 $90.28 |
| Aug 25, 2026 | $90.99 | $91.12 | $86.26 | $87.74 | $-1.85 | -2.06% | 1,093,585 | $87.53 | $86.26 $91.12 |