$MRCY: Mercury Systems Inc - Common Stock
2025-06-18 MRCY 2025-06-18 20:02:19 0.00 0.00 -1.70% 2025-06-20 MRCY 2025-06-20 05:01:35 57.71 49.49 -1.70% MRCY 2025-06-20 06:02:12 57.71 51.23 -1.70% MRCY 2025-06-20 07:01:43 57.71 49.49 -1.70% MRCY 2025-06-20 08:02:13 52.12 48.31 -1.70% MRCY 2025-06-20 09:01:38 52.98 48.31 -1.70% MRCY 2025-06-20 10:02:18 51.46 51.26 -0.13% MRCY 2025-06-20 11:01:41 51.22 51.10 -0.50% MRCY 2025-06-20 12:02:14 50.86 50.61 -1.19% MRCY 2025-06-20 13:01:38 51.10 50.98 -0.63% MRCY 2025-06-20 14:02:19 50.91 50.82 -1.09% MRCY 2025-06-20 15:01:38 50.81 50.69 -1.30% MRCY 2025-06-20 16:12:12 51.73 49.85 -1.24% MRCY 2025-06-20 18:13:44 50.77 50.52 -1.26% MRCY 2025-06-20 19:01:49 50.77 50.54 -1.26% MRCY 2025-06-20 20:02:13 0.00 0.00 -1.26% 2025-06-23 MRCY 2025-06-23 04:02:15 0.00 50.57 -1.26% MRCY 2025-06-23 05:01:37 56.90 50.57 -1.26% MRCY 2025-06-23 09:08:00 61.65 50.57 -1.26% MRCY 2025-06-23 10:03:47 52.09 51.79 2.53% MRCY 2025-06-23 11:02:03 52.59 52.50 3.50% MRCY 2025-06-23 12:01:53 52.74 52.61 3.62% MRCY 2025-06-23 13:02:03 52.00 51.91 2.37% MRCY 2025-06-23 14:01:58 52.36 52.29 3.03% MRCY 2025-06-23 15:01:59 52.00 51.93 2.27% MRCY 2025-06-23 16:01:57 53.00 50.75 2.06% MRCY 2025-06-23 17:01:59 52.86 50.82 2.76% MRCY 2025-06-23 18:01:54 53.00 50.75 2.76% MRCY 2025-06-23 19:01:57 52.94 52.00 4.37% MRCY 2025-06-23 20:01:52 0.00 0.00 2.42% 2025-06-24 MRCY 2025-06-24 05:01:44 58.17 51.15 2.42% MRCY 2025-06-24 07:01:51 57.44 51.15 1.75% MRCY 2025-06-24 08:02:13 61.67 51.15 1.75% MRCY 2025-06-24 09:01:44 53.00 51.15 1.75% MRCY 2025-06-24 10:02:11 49.42 49.16 -5.06% MRCY 2025-06-24 11:01:47 49.66 49.50 -4.39% MRCY 2025-06-24 12:02:13 50.35 50.23 -3.05% MRCY 2025-06-24 13:01:54 50.32 50.27 -2.97% MRCY 2025-06-24 14:02:13 50.28 50.17 -3.11% MRCY 2025-06-24 15:01:45 50.17 50.07 -3.29% MRCY 2025-06-24 16:02:16 53.00 48.75 -3.66% MRCY 2025-06-24 17:01:49 50.91 49.00 -2.49% MRCY 2025-06-24 18:02:13 53.00 48.75 -1.37% MRCY 2025-06-24 20:02:06 0.00 0.00 -1.37% 2025-06-25 MRCY 2025-06-25 05:01:47 51.94 44.36 -0.52% MRCY 2025-06-25 06:02:10 50.49 48.57 1.04% MRCY 2025-06-25 07:01:44 51.94 48.57 1.04% MRCY 2025-06-25 09:01:48 51.79 48.57 1.64% MRCY 2025-06-25 10:02:18 50.57 50.30 0.68% MRCY 2025-06-25 11:01:50 50.40 50.29 0.64% MRCY 2025-06-25 12:02:17 50.06 49.92 0.21% MRCY 2025-06-25 13:01:48 50.09 50.02 0.21% MRCY 2025-06-25 14:02:14 50.40 50.37 0.77% MRCY 2025-06-25 15:01:45 50.06 49.99 0.15% MRCY 2025-06-25 16:02:12 54.72 49.90 0.19% MRCY 2025-06-25 17:01:46 51.08 49.90 0.20% MRCY 2025-06-25 18:02:12 50.41 49.91 0.20% MRCY 2025-06-25 19:01:53 50.43 49.91 0.20% MRCY 2025-06-25 20:02:07 0.00 0.00 0.20% 2025-06-26 MRCY 2025-06-26 05:01:48 56.27 49.22 0.20% MRCY 2025-06-26 08:02:13 55.16 49.22 0.20% MRCY 2025-06-26 09:01:49 57.53 49.22 0.20% MRCY 2025-06-26 10:02:13 51.13 50.74 1.76% MRCY 2025-06-26 11:01:44 51.32 51.18 2.24% MRCY 2025-06-26 12:02:14 51.15 51.03 2.00% MRCY 2025-06-26 13:01:49 51.20 51.12 2.16% MRCY 2025-06-26 14:02:13 51.15 51.09 1.96% MRCY 2025-06-26 15:01:45 51.04 50.99 1.72% MRCY 2025-06-26 16:02:09 54.95 50.23 2.46% MRCY 2025-06-26 17:01:43 52.34 50.37 2.45% MRCY 2025-06-26 18:02:19 51.70 51.06 2.45% MRCY 2025-06-26 19:01:49 51.75 51.10 2.45% MRCY 2025-06-26 20:02:13 0.00 0.00 2.45% 2025-06-27 MRCY 2025-06-27 05:00:45 57.40 50.15 2.45% MRCY 2025-06-27 08:00:52 52.99 50.16 2.45% MRCY 2025-06-27 09:00:40 52.99 50.17 2.45% MRCY 2025-06-27 10:00:48 51.56 51.38 0.30% MRCY 2025-06-27 11:00:41 52.29 52.17 1.80% MRCY 2025-06-27 12:00:47 52.90 52.80 2.91% MRCY 2025-06-27 13:00:39 52.89 52.76 2.85% MRCY 2025-06-27 14:00:46 52.62 52.53 2.47% MRCY 2025-06-27 15:00:51 52.63 52.52 2.49% MRCY 2025-06-27 16:00:45 53.44 53.39 4.15% MRCY 2025-06-27 17:00:38 54.42 52.38 4.01% MRCY 2025-06-27 18:00:37 60.78 52.20 4.01% MRCY 2025-06-27 19:00:32 60.71 53.07 4.01% MRCY 2025-06-27 20:00:48 60.71 53.09 4.01% MRCY 2025-06-27 21:00:38 0.00 0.00 4.01% 2025-06-30 MRCY 2025-06-30 05:00:44 60.45 53.20 0.99% MRCY 2025-06-30 06:00:44 60.25 53.20 0.99% MRCY 2025-06-30 08:00:46 55.50 54.00 1.17% MRCY 2025-06-30 09:00:44 58.80 53.79 1.42% MRCY 2025-06-30 10:00:45 53.50 53.31 0.00% MRCY 2025-06-30 11:00:41 53.96 53.86 0.99% MRCY 2025-06-30 12:00:43 53.73 53.67 0.56% MRCY 2025-06-30 13:00:42 53.81 53.72 0.78% MRCY 2025-06-30 14:00:52 53.98 53.88 1.15% MRCY 2025-06-30 15:00:41 53.95 53.91 1.03% MRCY 2025-06-30 16:00:51 53.89 53.86 0.90% MRCY 2025-06-30 17:00:45 54.93 52.82 1.14% MRCY 2025-06-30 18:00:52 60.71 52.20 1.14% MRCY 2025-06-30 19:00:38 54.01 52.20 1.12% MRCY 2025-06-30 20:00:44 60.71 52.20 2.45% MRCY 2025-06-30 21:00:38 0.00 0.00 2.45% 2025-07-01 MRCY 2025-07-01 05:00:44 60.34 52.20 2.45% MRCY 2025-07-01 08:00:48 55.92 52.20 2.45% MRCY 2025-07-01 10:00:42 53.27 53.11 -1.37% MRCY 2025-07-01 11:00:43 51.89 51.76 -3.76% MRCY 2025-07-01 12:00:43 51.06 51.00 -5.28% MRCY 2025-07-01 13:00:43 51.69 51.54 -4.23% MRCY 2025-07-01 14:00:54 51.43 51.34 -4.68% MRCY 2025-07-01 15:00:44 50.77 50.73 -5.77% MRCY 2025-07-01 16:00:45 50.65 50.64 -6.01% MRCY 2025-07-01 17:00:45 51.63 50.15 -5.98% MRCY 2025-07-01 18:00:44 61.67 50.42 -5.98% MRCY 2025-07-01 19:00:46 61.67 50.15 -5.07% MRCY 2025-07-01 21:00:40 0.00 0.00 -5.07% 2025-07-02 MRCY 2025-07-02 05:00:45 52.55 48.00 -5.07% MRCY 2025-07-02 06:00:47 52.55 50.77 -5.07% MRCY 2025-07-02 08:00:48 51.44 50.65 0.28% MRCY 2025-07-02 09:00:43 51.10 50.51 0.28% MRCY 2025-07-02 10:00:47 50.38 50.15 -0.72% MRCY 2025-07-02 11:00:40 50.60 50.50 -0.09% MRCY 2025-07-02 12:00:44 50.29 50.17 -0.78% MRCY 2025-07-02 13:00:44 50.70 50.64 0.02% MRCY 2025-07-02 14:00:53 50.73 50.68 0.11% MRCY 2025-07-02 15:00:40 50.45 50.40 -0.37% MRCY 2025-07-02 16:00:46 50.52 50.48 -0.24% MRCY 2025-07-02 17:00:48 51.50 49.88 0.00% MRCY 2025-07-02 18:00:48 51.92 50.50 1.48% MRCY 2025-07-02 20:00:51 51.92 49.88 1.48% MRCY 2025-07-02 21:00:52 0.00 0.00 1.48% 2025-07-03 MRCY 2025-07-03 05:00:45 56.58 49.55 1.48% MRCY 2025-07-03 07:00:47 56.88 49.55 1.48% MRCY 2025-07-03 08:00:55 55.70 49.55 1.48% MRCY 2025-07-03 09:00:48 51.92 49.91 0.22% MRCY 2025-07-03 10:00:48 50.79 50.66 0.49% MRCY 2025-07-03 11:00:47 51.20 51.11 1.26% MRCY 2025-07-03 12:00:47 51.24 51.13 1.46% MRCY 2025-07-03 13:00:42 51.34 51.26 1.64% MRCY 2025-07-03 14:00:43 51.50 51.08 1.84% MRCY 2025-07-03 15:00:44 51.50 51.06 1.84% MRCY 2025-07-03 16:00:49 51.50 51.06 0.08% MRCY 2025-07-03 17:00:44 51.50 51.16 0.08% MRCY 2025-07-03 18:00:46 0.00 0.00 0.08% 2025-07-07 MRCY 2025-07-07 05:00:52 57.47 45.37 0.08% MRCY 2025-07-07 06:00:54 55.00 45.37 0.08% MRCY 2025-07-07 07:00:44 52.00 49.94 0.08% MRCY 2025-07-07 08:00:48 51.42 49.94 0.08% MRCY 2025-07-07 10:00:53 51.30 51.03 -0.59% MRCY 2025-07-07 11:00:54 51.87 51.70 0.89% MRCY 2025-07-07 12:00:46 51.82 51.76 0.71% MRCY 2025-07-07 13:00:40 51.35 51.27 -0.30% MRCY 2025-07-07 14:00:47 51.54 51.45 0.08% MRCY 2025-07-07 15:00:37 51.38 51.32 -0.16% MRCY 2025-07-07 16:00:46 51.46 51.44 0.06% MRCY 2025-07-07 17:00:47 59.70 49.94 0.00% MRCY 2025-07-07 21:00:41 0.00 0.00 0.00% 2025-07-08 MRCY 2025-07-08 05:00:50 57.73 45.70 0.00% MRCY 2025-07-08 07:00:38 57.73 47.11 0.00% MRCY 2025-07-08 08:00:45 57.53 47.19 0.00% MRCY 2025-07-08 09:00:44 56.88 47.19 1.46% MRCY 2025-07-08 10:00:44 51.65 51.46 0.21% MRCY 2025-07-08 11:00:41 50.75 50.61 -1.52% MRCY 2025-07-08 12:00:44 51.38 51.24 -0.27% MRCY 2025-07-08 13:00:44 51.46 51.33 -0.04% MRCY 2025-07-08 14:00:45 51.81 51.74 0.58% MRCY 2025-07-08 15:00:46 51.56 51.50 0.21% MRCY 2025-07-08 16:00:49 52.04 52.02 1.13% MRCY 2025-07-08 17:00:50 52.97 47.11 1.07% MRCY 2025-07-08 18:00:52 52.33 51.67 1.07% MRCY 2025-07-08 19:00:47 52.34 51.67 1.07% MRCY 2025-07-08 20:00:52 52.34 51.68 1.07% MRCY 2025-07-08 21:00:47 0.00 0.00 1.07% 2025-07-09 MRCY 2025-07-09 05:00:44 58.11 45.84 0.60% MRCY 2025-07-09 08:00:48 56.74 42.07 0.60% MRCY 2025-07-09 09:00:44 52.74 42.07 0.00% MRCY 2025-07-09 10:00:47 52.04 51.89 -0.14% MRCY 2025-07-09 11:00:44 52.15 52.05 0.29% MRCY 2025-07-09 12:00:47 52.80 52.71 1.44% MRCY 2025-07-09 13:00:44 52.50 52.37 0.89% MRCY 2025-07-09 14:00:48 52.45 52.25 0.74% MRCY 2025-07-09 15:00:42 52.40 52.31 0.70% MRCY 2025-07-09 16:00:51 52.50 52.43 0.91% MRCY 2025-07-09 17:00:46 52.66 48.11 0.77% MRCY 2025-07-09 18:00:46 52.66 52.06 0.77% MRCY 2025-07-09 19:00:41 52.66 48.11 0.77% MRCY 2025-07-09 20:00:45 52.35 48.11 0.08% MRCY 2025-07-09 21:00:43 0.00 0.00 0.08% 2025-07-10 MRCY 2025-07-10 05:00:54 54.03 50.00 0.08% MRCY 2025-07-10 06:00:50 54.03 50.11 0.08% MRCY 2025-07-10 08:00:50 53.99 50.11 0.08% MRCY 2025-07-10 10:00:48 52.40 51.92 -0.48% MRCY 2025-07-10 11:00:45 51.74 51.68 -1.37% MRCY 2025-07-10 12:00:42 51.26 51.09 -2.40% MRCY 2025-07-10 13:00:43 51.06 50.98 -2.71% MRCY 2025-07-10 14:00:48 50.55 50.44 -3.73% MRCY 2025-07-10 15:00:44 50.75 50.66 -3.29% MRCY 2025-07-10 16:00:50 50.64 50.62 -3.40% MRCY 2025-07-10 17:00:48 50.92 50.42 -3.38% MRCY 2025-07-10 18:00:53 50.93 50.42 -3.38% MRCY 2025-07-10 19:00:45 50.91 50.44 -3.38% MRCY 2025-07-10 20:00:47 50.98 50.44 -3.38% MRCY 2025-07-10 21:00:44 0.00 0.00 -3.38% 2025-07-11 MRCY 2025-07-11 05:01:51 50.62 45.54 -3.38% MRCY 2025-07-11 07:01:42 50.62 45.54 0.02% MRCY 2025-07-11 08:02:21 51.44 49.81 0.02% MRCY 2025-07-11 09:01:50 53.99 49.81 -0.40% MRCY 2025-07-11 10:02:31 51.14 51.00 0.86% MRCY 2025-07-11 11:01:42 51.13 51.03 0.90% MRCY 2025-07-11 12:02:20 50.93 50.82 0.50% MRCY 2025-07-11 13:01:48 51.39 51.30 1.34% MRCY 2025-07-11 14:02:18 51.24 51.19 1.13% MRCY 2025-07-11 15:01:42 51.06 50.96 0.84% MRCY 2025-07-11 16:02:18 52.09 50.50 0.67% MRCY 2025-07-11 17:01:46 52.09 50.50 0.69% MRCY 2025-07-11 20:02:24 0.00 0.00 0.69% 2025-07-14 MRCY 2025-07-14 05:01:42 81.02 50.00 -1.11% MRCY 2025-07-14 06:02:22 81.02 50.00 -1.07% MRCY 2025-07-14 07:01:43 58.61 50.00 0.00% MRCY 2025-07-14 08:02:21 51.78 50.77 0.00% MRCY 2025-07-14 09:01:47 51.21 50.77 0.00% MRCY 2025-07-14 10:02:25 51.45 51.27 0.73% MRCY 2025-07-14 11:01:47 51.52 51.45 0.93% MRCY 2025-07-14 12:02:19 51.43 51.34 0.93% MRCY 2025-07-14 13:01:44 51.58 51.53 1.15% MRCY 2025-07-14 14:02:22 51.59 51.57 1.26% MRCY 2025-07-14 15:01:48 51.88 51.83 1.72% MRCY 2025-07-14 16:02:18 54.95 50.50 0.63% MRCY 2025-07-14 17:01:46 56.44 50.50 0.63% MRCY 2025-07-14 19:01:50 51.53 50.87 0.63% MRCY 2025-07-14 20:02:26 0.00 0.00 0.63% 2025-07-15 MRCY 2025-07-15 05:01:47 82.03 50.80 0.63% MRCY 2025-07-15 07:01:52 60.95 50.80 1.57% MRCY 2025-07-15 08:02:25 52.08 50.80 1.57% MRCY 2025-07-15 09:01:46 52.07 51.07 1.57% MRCY 2025-07-15 10:02:26 50.64 50.55 -1.26% MRCY 2025-07-15 11:01:52 50.79 50.67 -1.04% MRCY 2025-07-15 12:02:24 50.59 50.52 -1.39% MRCY 2025-07-15 13:01:51 50.33 50.28 -1.94% MRCY 2025-07-15 14:02:20 50.49 50.42 -1.67% MRCY 2025-07-15 15:02:21 50.31 50.27 -1.88% MRCY 2025-07-15 16:02:21 54.00 49.85 -2.30% MRCY 2025-07-15 17:01:44 60.78 49.80 -2.85% MRCY 2025-07-15 18:02:25 50.35 49.82 -2.85% MRCY 2025-07-15 19:01:50 60.78 49.80 -2.85% MRCY 2025-07-15 20:02:25 0.00 0.00 -2.85% 2025-07-16 MRCY 2025-07-16 05:01:41 79.64 50.09 -2.85% MRCY 2025-07-16 07:01:49 55.20 50.09 -2.85% MRCY 2025-07-16 08:02:20 50.81 50.09 -2.85% MRCY 2025-07-16 09:01:54 56.15 50.09 -2.85% MRCY 2025-07-16 10:02:22 50.91 50.81 1.56% MRCY 2025-07-16 11:01:48 52.00 51.74 3.28% MRCY 2025-07-16 12:02:28 52.25 52.16 4.13% MRCY 2025-07-16 13:01:50 51.72 51.65 3.08% MRCY 2025-07-16 14:02:22 52.02 51.92 3.61% MRCY 2025-07-16 15:01:47 51.83 51.76 3.32% MRCY 2025-07-16 16:02:24 52.75 50.75 3.10% MRCY 2025-07-16 17:01:54 52.99 50.75 3.17% MRCY 2025-07-16 18:02:30 51.99 51.33 3.17% MRCY 2025-07-16 19:01:51 51.93 51.26 3.17% MRCY 2025-07-16 20:02:18 0.00 0.00 3.17% 2025-07-17 MRCY 2025-07-17 05:03:42 82.17 51.63 3.17% MRCY 2025-07-17 07:01:52 59.64 51.63 3.17% MRCY 2025-07-17 10:02:29 53.03 52.81 2.56% MRCY 2025-07-17 11:01:53 52.20 52.11 0.94% MRCY 2025-07-17 12:02:27 51.93 51.86 0.50% MRCY 2025-07-17 13:01:53 51.84 51.77 0.30% MRCY 2025-07-17 14:02:22 51.97 51.89 0.44% MRCY 2025-07-17 15:01:46 52.48 52.45 1.56% MRCY 2025-07-17 16:02:30 53.00 51.10 1.06% MRCY 2025-07-17 17:01:59 53.00 51.10 2.42% MRCY 2025-07-17 18:02:23 53.00 51.10 1.66% MRCY 2025-07-17 19:02:00 53.00 51.94 2.55% MRCY 2025-07-17 20:02:23 0.00 0.00 2.55% 2025-07-18 MRCY 2025-07-18 05:01:56 52.20 51.10 2.55% MRCY 2025-07-18 08:02:25 53.00 52.06 0.00% MRCY 2025-07-18 09:01:54 52.50 52.11 0.00% MRCY 2025-07-18 10:02:27 53.20 52.94 1.74% MRCY 2025-07-18 11:01:48 52.53 52.43 0.52% MRCY 2025-07-18 12:02:27 52.51 52.40 0.58% MRCY 2025-07-18 13:01:50 51.87 51.80 -0.72% MRCY 2025-07-18 14:02:20 52.02 51.95 -0.33% MRCY 2025-07-18 15:01:51 51.90 51.86 -0.62% MRCY 2025-07-18 16:02:21 54.95 51.10 -1.10% MRCY 2025-07-18 17:01:51 56.15 51.10 -0.13% MRCY 2025-07-18 18:02:14 56.15 51.36 -0.13%