Mercury Systems, Inc. (FRA:MCY)
Germany · Delayed Price · Currency is EUR 66.18
-2.60 (-3.78%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -1.55% | - |
| Apr 22, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.34% | - |
| Apr 21, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -3.31% | - |
| Apr 20, 2026 | 69.60 | 72.50 | 69.60 | 72.50 | 72.50 | 2.37% | 89 |
| Apr 17, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -0.34% | - |
| Apr 16, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 1.69% | - |
| Apr 15, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 1.72% | - |
| Apr 14, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 3.56% | - |
| Apr 13, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - | - |
| Apr 10, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -2.24% | - |
| Apr 9, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.86% | - |
| Apr 8, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 3.48% | - |
| Apr 7, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -0.19% | - |
| Apr 2, 2026 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 4.03% | 86 |
| Apr 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Mar 31, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Mar 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| 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% | - |