Mercury Systems, Inc. (FRA:MCY)
Germany · Delayed Price · Currency is EUR 63.00
-4.50 (-6.67%)
At close: Mar 27, 2026
FRA:MCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -6.67% | 15 |
| Mar 26, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 4.65% | - |
| Mar 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -4.44% | - |
| Mar 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Mar 23, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 2.99% | 243 |
| Mar 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Mar 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Mar 18, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Mar 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Mar 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Mar 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.73% | - |
| Mar 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Mar 11, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | -1.95% | 20 |
| Mar 10, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Mar 9, 2026 | 72.50 | 75.50 | 72.50 | 75.50 | 75.50 | 2.03% | 6 |
| Mar 6, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | -1.99% | 238 |
| Mar 5, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Mar 4, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Mar 3, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -1.28% | 100 |
| Mar 2, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 4.00% | 117 |
| Feb 27, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 3 |
| Feb 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | - |
| Feb 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Feb 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.97% | - |
| Feb 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.14% | - |
| Feb 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 5.07% | - |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Feb 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Feb 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Feb 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Feb 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | - |
| Feb 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Feb 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| Feb 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.79% | - |
| Feb 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Feb 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Feb 4, 2026 | 72.00 | 72.00 | 64.00 | 64.00 | 64.00 | -17.95% | 10 |
| Feb 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Feb 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 14 |
| Jan 30, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -2.44% | 13 |
| Jan 29, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Jan 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Jan 27, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 15 |
| Jan 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | 12 |
| Jan 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Jan 22, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.29% | - |
| Jan 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -5.23% | - |
| Jan 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Jan 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |