MRCY: Mercury Systems Inc.

As of Wednesday, August 5th, 2026

$ 107.44

-5.36 -4.75%

Open: 113.36
High: 115.34
Low: 107.33
Volume: 608,149
Previous Close on Tuesday, August 4th, 2026

$ 112.80

+7.01 +6.63%

Open: 109.04
High: 113.58
Low: 109.00
Volume: 78,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 113.36 115.34 107.33 107.44 608,149 -5.36 -4.75
2026-08-04 109.04 113.58 109.00 112.80 78,093 +7.01 +6.63
2026-08-03 100.22 106.66 99.49 105.79 677,428 +8.69 +8.95
2026-07-31 97.76 100.03 94.56 97.10 363,373 +1.13 +1.18
2026-07-30 91.00 96.81 90.07 95.97 432,065 +5.80 +6.43
2026-07-29 99.44 100.72 89.92 90.17 668,026 -9.21 -9.27
2026-07-28 103.45 103.69 97.80 99.38 51,386 -4.42 -4.26
2026-07-27 104.22 106.53 101.57 103.80 440,371 +0.53 +0.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 115.34
On 2026-08-05		 90.07
On 2026-07-30		 17.27 19.15 96.81
On 2026-07-30		 96.81
On 2026-07-30		 0.00 103.82
10D 115.34
On 2026-08-05		 89.92
On 2026-07-29		 8.52 8.61 108.33
On 2026-07-24		 89.92
On 2026-07-29		 -16.99 102.21
20D 115.54
On 2026-07-09		 89.92
On 2026-07-29		 -4.97 -4.42 115.54
On 2026-07-09		 89.92
On 2026-07-29		 -22.17 101.51
WTD 115.34
On 2026-08-05		 99.49
On 2026-08-03		 10.34 10.65 106.66
On 2026-08-03		 106.66
On 2026-08-03		 0.00 108.68
MTD 115.34
On 2026-08-05		 99.49
On 2026-08-03		 10.34 10.65 106.66
On 2026-08-03		 106.66
On 2026-08-03		 0.00 108.68
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
MRCY

Mercury Systems Inc.

107.44 -5.36 -4.75 608,149