14-day Premium Trial Subscription Sign Up For FreeGet Free

Range Low Price High Price Comment
30 days $44.35 $54.31 Friday, 13th Jun 2025 MRCY stock ended at $52.98. This is 2.73% more than the trading day before Thursday, 12th Jun 2025. During the day the stock fluctuated 5.74% from a day low at $51.12 to a day high of $54.06.
90 days $40.43 $54.31
52 weeks $26.48 $54.31

Historical Mercury Systems Inc prices

Date Open High Low Close Volume
Jun 13, 2025 $51.57 $54.06 $51.12 $52.98 1 007 466
Jun 12, 2025 $52.12 $52.41 $50.79 $51.57 746 595
Jun 11, 2025 $51.71 $52.73 $51.71 $52.26 721 679
Jun 10, 2025 $53.82 $53.99 $52.33 $52.52 411 675
Jun 09, 2025 $53.62 $54.31 $52.87 $53.87 781 826
Jun 06, 2025 $52.21 $53.19 $51.78 $53.14 632 857
Jun 05, 2025 $51.80 $52.14 $51.33 $52.01 268 738
Jun 04, 2025 $50.55 $51.97 $50.55 $51.58 510 973
Jun 03, 2025 $50.55 $51.58 $50.47 $50.84 726 048
Jun 02, 2025 $49.76 $51.58 $48.09 $50.36 818 969
May 30, 2025 $48.09 $49.36 $47.86 $49.25 460 664
May 29, 2025 $48.50 $48.54 $47.92 $48.35 318 660
May 28, 2025 $49.13 $49.54 $48.31 $48.34 362 515
May 27, 2025 $47.60 $49.22 $47.72 $49.10 524 916
May 23, 2025 $46.88 $47.48 $45.88 $47.20 304 675
May 22, 2025 $47.29 $47.52 $46.79 $46.91 316 948
May 21, 2025 $47.93 $48.34 $46.59 $46.90 497 183
May 20, 2025 $46.66 $48.09 $46.30 $48.05 589 154
May 19, 2025 $45.35 $46.70 $45.44 $46.64 538 358
May 16, 2025 $46.06 $46.26 $45.62 $46.14 372 621
May 15, 2025 $44.87 $45.96 $44.35 $45.87 747 831
May 14, 2025 $46.47 $47.30 $44.83 $44.88 581 904
May 13, 2025 $46.57 $47.36 $46.03 $46.73 552 688
May 12, 2025 $46.84 $47.40 $44.82 $46.48 605 708
May 09, 2025 $46.23 $46.52 $45.19 $46.34 529 458

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MRCY stock historical prices to predict future price movements?
Trend Analysis: Examine the MRCY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MRCY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT MERCURY SYSTEMS INC
Mercury Systems
Mercury Systems, Inc., a technology company, engages in the manufacture and sale of components, products, modules, and subsystems for aerospace and defense industries in the United States, Europe, and the Asia Pacific. The company's products and solutions are deployed in approximately 300 programs with 25 defense contractors and commercial aviation customers. It offers components, including power amplifiers and limiters, switches, oscillators, fi...
GOLDEN STAR
Ticker Change Signal Date
NOV
$12.25
11.51% Jun 04
G
GTM
$9.57
0.94% Jun 02
TAC
$8.90
24.61% May 12
UAA
$5.84
13.01% May 09
HBM
$7.41
30.77% May 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE