Mercury Systems, Inc. (FRA:MCY)
Germany · Delayed Price · Currency is EUR 75.50
+3.00 (4.14%)
Last updated: Feb 20, 2026, 8:04 AM CET
Mercury Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 87.50 | 88.50 | 87.50 | 88.50 | 88.50 | 1.14% | 105 |
| Jan 15, 2026 | 83.00 | 88.00 | 83.00 | 87.50 | 87.50 | 4.79% | 54 |
| Jan 14, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 2.45% | - |
| Jan 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jan 12, 2026 | 78.50 | 81.00 | 78.50 | 81.00 | 81.00 | 3.18% | 13 |
| Jan 9, 2026 | 75.00 | 78.50 | 75.00 | 78.50 | 78.50 | 10.56% | 150 |
| Jan 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jan 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4.41% | - |
| Jan 6, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 6.25% | - |
| Jan 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 4.92% | - |
| Jan 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | 5 |
| Dec 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Dec 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Dec 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 5.13% | - |
| Dec 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Dec 19, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Dec 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Dec 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Dec 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Dec 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Dec 12, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Dec 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | - |
| Dec 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Dec 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |