Mercury Systems, Inc. (FRA:MCY)
Germany · Delayed Price · Currency is EUR 56.50
-3.00 (-5.04%)
Last updated: Dec 2, 2025, 8:03 AM CET
Mercury Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Nov 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Nov 27, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 26, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Nov 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Nov 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Nov 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Nov 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Nov 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.13% | - |
| Nov 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Nov 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Nov 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Nov 10, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | - |
| Nov 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Nov 6, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 5.47% | - |
| Nov 5, 2025 | 67.00 | 68.00 | 64.00 | 64.00 | 64.00 | -3.76% | 80 |
| Nov 4, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Nov 3, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | 20 |
| Oct 31, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Oct 30, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Oct 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Oct 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Oct 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | - |
| Oct 24, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | 2.33% | 50 |
| Oct 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -4.44% | - |
| Oct 22, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05% | - |
| Oct 21, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Oct 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Oct 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Oct 16, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Oct 15, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Oct 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | - |
| Oct 13, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.79% | 20 |
| Oct 10, 2025 | 69.50 | 70.00 | 66.00 | 66.00 | 66.00 | -7.69% | 400 |
| Oct 9, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | 200 |
| Oct 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Oct 6, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Oct 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Oct 2, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Oct 1, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 4.72% | 32 |
| Sep 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -5.22% | - |
| Sep 29, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 8.06% | 22 |
| Sep 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Sep 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Sep 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Sep 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |