MRCY: Mercury Systems Inc.

As of Tuesday, August 18th, 2026

$ 105.00

-8.36 -7.37%

Open: 111.71
High: 113.87
Low: 103.70
Volume: 1,753,035
Previous Close on Monday, August 17th, 2026

$ 113.36

+2.24 +2.02%

Open: 110.31
High: 115.38
Low: 108.31
Volume: 1,175,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 111.71 113.87 103.70 105.00 1,753,035 -8.36 -7.37
2026-08-17 110.31 115.38 108.31 113.36 1,175,361 +2.24 +2.02
2026-08-14 110.17 112.07 108.49 111.12 318,714 +1.33 +1.21
2026-08-13 111.08 112.87 108.12 109.79 413,626 -1.85 -1.66
2026-08-12 111.95 112.67 109.16 111.64 36,213 +2.49 +2.28
2026-08-11 108.48 109.97 106.80 109.15 343,702 +0.51 +0.47
2026-08-10 109.55 110.54 107.70 108.64 497,559 0.00 0.00
2026-08-07 109.48 110.17 106.20 108.64 412,696 -0.19 -0.17
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 115.38
On 2026-08-17		 103.70
On 2026-08-18		 -4.15 -3.80 115.38
On 2026-08-17		 103.70
On 2026-08-18		 -10.12 110.18
10D 115.38
On 2026-08-17		 103.70
On 2026-08-18		 -7.80 -6.91 115.38
On 2026-08-17		 103.70
On 2026-08-18		 -10.12 109.36
20D 115.38
On 2026-08-17		 89.92
On 2026-07-29		 6.36 6.45 108.33
On 2026-07-24		 89.92
On 2026-07-29		 -16.99 105.36
WTD 115.38
On 2026-08-17		 103.70
On 2026-08-18		 -6.12 -5.51 115.38
On 2026-08-17		 103.70
On 2026-08-18		 -10.12 109.18
MTD 115.38
On 2026-08-17		 99.49
On 2026-08-03		 7.90 8.14 115.38
On 2026-08-17		 103.70
On 2026-08-18		 -10.12 109.35
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PTLC

Pacer Trendpilot US Large Cap ETF

59.80 -0.41 -0.68 59,958
MXL

MaxLinear Inc.

72.63 -12.13 -14.31 2,704,295
MRCY

Mercury Systems Inc.

105.00 -8.36 -7.37 1,753,035