MRCY: Mercury Systems Inc.

As of Friday, June 5th, 2026

$ 111.27

-6.55 -5.56%

Open: 117.37
High: 117.37
Low: 108.45
Volume: 907,852
Previous Close on Thursday, June 4th, 2026

$ 117.82

+6.23 +5.58%

Open: 110.79
High: 118.57
Low: 108.97
Volume: 717,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 117.37 117.37 108.45 111.27 907,852 -6.55 -5.56
2026-06-04 110.79 118.57 108.97 117.82 717,883 +6.23 +5.58
2026-06-03 111.75 113.35 108.23 111.59 1,257,534 -1.28 -1.13
2026-06-02 111.18 114.98 110.03 112.87 712,059 +1.59 +1.43
2026-06-01 112.64 112.89 107.64 111.28 777,469 -0.42 -0.38
2026-05-29 107.41 113.47 106.40 111.70 1,518,444 +3.59 +3.32
2026-05-28 97.73 108.40 97.56 108.11 787,589 +11.00 +11.33
2026-05-27 100.81 100.81 96.82 97.11 473,171 -2.21 -2.23
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MRCY

Mercury Systems Inc.

111.27 -6.55 -5.56 907,852