stockNASDAQ: MRCY • 28 Days Updates
Mercury Systems Inc (MRCY)
Showing Closing Date Range from Aug, 18 to Sep, 15, 2026.
Price & Performance Trajectory
Mercury Systems IncNASDAQ: MRCY
Latest Close
$82.39
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 18 to Sep, 15, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMRCY session performance
✓ Latest Close USD
$82.39
Latest session close
$-22.61vs period start
Period Return % % GAIN
-21.53%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$113.87 / $78.47
Period range envelope
$35.40channel spread
Total Volume SHARES
17.44M
Period turnover
Avg: 830.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $82.39 | +1.68% | $82.48 | $80.62 | 61.7K |
| Sep 14, 2026 | $81.03 | +0.52% | $82.58 | $78.47 | 662.4K |
| Sep 14, 2026 | $81.03 | +0.52% | $82.58 | $78.47 | 662.5K |
| Sep 11, 2026 | $80.61 | +0.22% | $82.78 | $79.98 | 474.9K |
| Sep 10, 2026 | $80.43 | -0.41% | $81.88 | $79.58 | 421.5K |
| Sep 09, 2026 | $80.76 | -3.00% | $84.00 | $79.80 | 788.4K |
| Sep 08, 2026 | $83.46 | +1.26% | $85.77 | $81.21 | 861.3K |
| Sep 04, 2026 | $82.42 | -2.35% | $85.62 | $81.71 | 625.9K |
| Sep 03, 2026 | $84.71 | +1.15% | $85.35 | $81.60 | 865.9K |
| Sep 02, 2026 | $82.57 | -0.28% | $82.80 | $80.96 | 617.1K |
| Sep 01, 2026 | $82.80 | -5.19% | $88.46 | $82.58 | 599.5K |
| Aug 31, 2026 | $87.33 | -1.37% | $89.02 | $86.16 | 590.2K |
| Aug 28, 2026 | $88.54 | -2.13% | $90.70 | $87.97 | 641.3K |
| Aug 27, 2026 | $90.47 | +0.79% | $91.00 | $88.80 | 436.5K |
| Aug 26, 2026 | $89.76 | +2.30% | $90.28 | $87.00 | 587.5K |
Page 1 of 2