Mercury Systems, Inc.
MRCYNASDAQIndustrials● Active
$110.96
$-0.32(-0.28%)
Market Cap$6.7B
P/E Ratio—
52W High$114.9999
52W Low$48.75
Mercury Systems, Inc.（MRCY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mrcy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$118.57
Jun 4, 2026
-6.8% from here
5-Year Low5Y
$25.31
Feb 7, 2024
+336.4% from low
IPO Priceadj.
$5.25
Jan 30, 1998
+2.0K% since IPO
1 Year Ago
$53.87
Jun 9, 2025
+105.0% in 1Y
5 Years Ago
$66.41
Jun 8, 2021
+66.3% in 5Y
10 Years Ago
$21.51
Jun 8, 2016
+413.5% in 10Y
Historical Price Data · MRCY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $113.18 | $115.00 | $110.28 | $110.61 | $110.61 | 180K | -2.27% |
| Jun 5, 2026 | $117.37 | $117.37 | $108.45 | $111.27 | $111.27 | 908K | -5.20% |
| Jun 4, 2026 | $110.79 | $118.57 | $108.97 | $117.82 | $117.82 | 718K | +6.35% |
| Jun 3, 2026 | $111.75 | $113.35 | $108.23 | $111.59 | $111.59 | 1.3M | -0.14% |
| Jun 2, 2026 | $111.18 | $114.98 | $110.03 | $112.87 | $112.87 | 712K | +1.52% |
| Jun 1, 2026 | $112.64 | $112.89 | $107.64 | $111.28 | $111.28 | 780K | -1.21% |
| May 29, 2026 | $107.41 | $113.47 | $106.40 | $111.70 | $111.70 | 1.5M | +3.99% |
| May 28, 2026 | $97.73 | $108.40 | $97.56 | $108.11 | $108.11 | 790K | +10.62% |
| May 27, 2026 | $100.81 | $100.81 | $96.82 | $97.11 | $97.11 | 474K | -3.67% |
| May 26, 2026 | $100.00 | $101.69 | $97.99 | $99.32 | $99.32 | 640K | -0.68% |
| May 22, 2026 | $97.81 | $98.75 | $96.06 | $98.55 | $98.55 | 363K | +0.76% |
| May 21, 2026 | $93.54 | $96.65 | $91.92 | $96.36 | $96.36 | 439K | +3.01% |
| May 20, 2026 | $93.87 | $96.49 | $92.31 | $94.81 | $94.81 | 452K | +1.00% |
| May 19, 2026 | $92.56 | $94.67 | $90.28 | $92.80 | $92.80 | 436K | +0.26% |
| May 18, 2026 | $93.17 | $93.80 | $91.69 | $93.39 | $93.39 | 461K | +0.24% |
| May 15, 2026 | $92.86 | $94.00 | $90.81 | $92.03 | $92.03 | 470K | -0.89% |
| May 14, 2026 | $92.87 | $94.66 | $91.39 | $94.55 | $94.55 | 338K | +1.81% |
| May 13, 2026 | $91.79 | $92.64 | $88.12 | $92.50 | $92.50 | 407K | +0.77% |
| May 12, 2026 | $91.10 | $92.57 | $87.93 | $92.32 | $92.32 | 463K | +1.34% |
| May 11, 2026 | $90.46 | $92.81 | $89.12 | $91.95 | $91.95 | 509K | +1.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MRCY
Jan 1 → Dec 31 · 6 years2026+50.5%$73.51 → $110.61
+50.5%
2025+72.2%$42.41 → $73.01
+72.2%
2024+15.4%$36.38 → $42.00
+15.4%
2023-18.6%$44.92 → $36.57
-18.6%
2022-18.7%$55.00 → $44.74
-18.7%
2021-17.6%$66.85 → $55.06
-17.6%
Best Year2025 · +72.2%
Worst Year2022 · -18.7%
Positive Years3 / 6
Avg Annual Return+13.9%
6Y Total Return+65.5%
6Y CAGR~+8.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in MRCY?
If you invested $1,000 in MRCY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,135
Total Return+413.5%
CAGR~+17.8% / yr
Profit+$4,135
Based on Jun 8, 2016 · $21.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mercury Systems, Inc.（MRCY）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $110.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MRCY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MRCY 历史股价FMP 日线复权 OHLCV