Mercury Systems, Inc. (FRA:MCY)
Germany
· Delayed Price · Currency is EUR 60.50
+1.00 (1.68%)
Last updated: Dec 5, 2025, 8:02 AM CET
Mercury Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 1.68% | - |
| Dec 4, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Dec 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Dec 2, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.04% | - |
| 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% | - |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Sep 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.84% | - |
| Sep 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Sep 17, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 2.44% | 15 |
| Sep 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Sep 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Sep 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Sep 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5.17% | - |
| Sep 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Sep 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Sep 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Sep 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Sep 3, 2025 | 57.50 | 59.00 | 57.50 | 58.00 | 58.00 | - | 320 |
| Sep 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Sep 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Aug 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Aug 25, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Aug 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Aug 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Aug 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Aug 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Aug 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Aug 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Aug 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 16.40% | - |
| Aug 12, 2025 | 47.80 | 49.40 | 47.80 | 49.40 | 49.40 | 10.27% | 114 |
| Aug 11, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Aug 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Aug 7, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Aug 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Aug 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Aug 4, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | -0.44% | 1 |
| Aug 1, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Jul 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Jul 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Jul 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Jul 28, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Jul 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Jul 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Jul 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Jul 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Jul 21, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 0.45% | 23 |