Mercury Systems, Inc. (FRA:MCY)
Germany · Delayed Price · Currency is EUR 74.84
-1.34 (-1.76%)
At close: Sep 18, 2026
FRA:MCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -1.76% | - |
| Sep 17, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 1.41% | - |
| Sep 16, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 7.78% | - |
| Sep 15, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.58% | - |
| Sep 14, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.12% | - |
| Sep 11, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.14% | - |
| Sep 10, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -2.97% | - |
| Sep 9, 2026 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 2.03% | - |
| Sep 8, 2026 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -0.45% | - |
| Sep 7, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -2.93% | - |
| Sep 4, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 2.11% | - |
| Sep 3, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -0.22% | - |
| Sep 2, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -5.58% | - |
| Sep 1, 2026 | 74.98 | 75.32 | 74.98 | 75.32 | 75.32 | -0.69% | 18 |
| Aug 31, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -1.94% | - |
| Aug 28, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.76% | - |
| Aug 27, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 2.54% | - |
| Aug 26, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -2.17% | - |
| Aug 25, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -1.65% | - |
| Aug 24, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -3.04% | - |
| Aug 21, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -7.07% | - |
| Aug 20, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 7.90% | - |
| Aug 19, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -13.12% | 30 |
| Aug 18, 2026 | 98.98 | 98.98 | 92.10 | 92.10 | 92.10 | -3.46% | 167 |
| Aug 17, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.72% | - |
| Aug 14, 2026 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | -1.78% | - |
| Aug 13, 2026 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 1.47% | - |
| Aug 12, 2026 | 94.14 | 95.04 | 94.14 | 95.04 | 95.04 | 1.52% | 60 |
| Aug 11, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 0.04% | - |
| Aug 10, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -0.28% | - |
| Aug 7, 2026 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 1.08% | - |
| Aug 6, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | -4.92% | - |
| Aug 5, 2026 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | 6.50% | - |
| Aug 4, 2026 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | 7.20% | - |
| Aug 3, 2026 | 84.22 | 85.52 | 84.22 | 85.52 | 85.52 | 2.54% | 100 |
| Jul 31, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 5.17% | 100 |
| Jul 30, 2026 | 78.40 | 79.30 | 78.40 | 79.30 | 79.30 | -8.47% | 100 |
| Jul 29, 2026 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | -4.67% | - |
| Jul 28, 2026 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -0.22% | - |
| Jul 27, 2026 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | -2.09% | - |
| Jul 24, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 8.24% | - |
| Jul 23, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.02% | - |
| Jul 22, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 3.74% | - |
| Jul 21, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -0.70% | - |
| Jul 20, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 0.60% | - |
| Jul 17, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -7.21% | - |
| Jul 16, 2026 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | 2.29% | - |
| Jul 15, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 1.91% | - |
| Jul 14, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -9.33% | - |
| Jul 13, 2026 | 94.00 | 94.56 | 94.00 | 94.56 | 94.56 | -1.29% | 33 |