Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	86.48	88.36	84.95	89.58	-	3.66%	238,318
Mar 6, 2026	82.96	88.72	81.41	86.42	86.42	1.72%	479,410
Mar 5, 2026	87.57	88.70	83.51	84.96	84.96	-4.73%	513,742
Mar 4, 2026	90.91	91.99	89.01	89.18	89.18	-0.28%	457,044
Mar 3, 2026	89.01	91.34	86.25	89.43	89.43	-1.74%	786,814
Mar 2, 2026	92.95	96.91	90.99	91.01	91.01	2.22%	1,070,556
Feb 27, 2026	87.13	89.52	86.78	89.03	89.03	-0.61%	383,747
Feb 26, 2026	89.65	90.63	86.70	89.58	89.58	0.31%	454,779
Feb 25, 2026	90.33	90.78	88.09	89.30	89.30	0.61%	396,022
Feb 24, 2026	85.37	89.36	83.57	88.76	88.76	3.33%	380,001
Feb 23, 2026	87.00	88.35	85.36	85.90	85.90	-1.97%	349,582
Feb 20, 2026	89.74	90.39	87.59	87.63	87.63	-2.48%	290,445
Feb 19, 2026	86.69	90.07	86.43	89.86	89.86	3.69%	342,421
Feb 18, 2026	84.05	88.53	83.58	86.66	86.66	4.01%	499,424
Feb 17, 2026	81.17	84.75	80.44	83.32	83.32	1.17%	397,825
Feb 13, 2026	80.44	84.58	79.72	82.36	82.36	2.63%	363,349
Feb 12, 2026	80.69	81.34	78.97	80.25	80.25	-0.10%	657,020
Feb 11, 2026	86.10	86.61	78.89	80.33	80.33	-4.78%	693,133
Feb 10, 2026	85.51	85.85	82.00	84.36	84.36	-1.18%	578,517
Feb 9, 2026	81.57	86.13	81.21	85.37	85.37	3.86%	638,880
Feb 6, 2026	81.10	83.28	79.20	82.20	82.20	3.96%	640,865
Feb 5, 2026	75.15	80.65	74.01	79.07	79.07	2.53%	1,255,653
Feb 4, 2026	86.94	89.57	74.81	77.12	77.12	-22.32%	2,647,638
Feb 3, 2026	95.76	100.00	94.91	99.28	99.28	5.74%	939,241
Feb 2, 2026	93.09	94.86	91.99	93.89	93.89	0.01%	732,073
Jan 30, 2026	96.76	98.99	92.79	93.88	93.88	-4.49%	728,154
Jan 29, 2026	99.50	101.53	96.58	98.29	98.29	-1.73%	505,030
Jan 28, 2026	101.21	101.21	98.35	100.02	100.02	-1.01%	443,020
Jan 27, 2026	99.11	101.89	99.06	101.04	101.04	2.17%	465,674
Jan 26, 2026	99.05	99.05	97.32	98.89	98.89	-0.16%	552,183
Jan 23, 2026	99.41	100.46	97.64	99.05	99.05	-0.43%	452,774
Jan 22, 2026	99.71	101.67	98.46	99.48	99.48	-0.09%	614,723
Jan 21, 2026	97.49	99.81	95.50	99.57	99.57	2.54%	996,885
Jan 20, 2026	101.35	103.77	96.92	97.10	97.10	-5.75%	932,516
Jan 16, 2026	103.55	103.84	101.54	103.02	103.02	0.07%	970,612
Jan 15, 2026	99.05	103.07	97.24	102.95	102.95	4.39%	895,055
Jan 14, 2026	97.50	99.21	93.97	98.62	98.62	-0.52%	970,946
Jan 13, 2026	98.00	99.38	97.02	99.14	99.14	2.19%	833,614
Jan 12, 2026	93.93	97.05	93.59	97.02	97.02	3.79%	763,203
Jan 9, 2026	89.41	93.74	88.53	93.48	93.48	5.34%	570,309
Jan 8, 2026	87.26	91.98	87.13	88.74	88.74	4.65%	929,844
Jan 7, 2026	84.25	86.27	83.00	84.80	84.80	0.65%	931,543
Jan 6, 2026	81.29	84.33	80.46	84.25	84.25	3.64%	556,247
Jan 5, 2026	77.52	81.63	76.99	81.29	81.29	6.92%	973,972
Jan 2, 2026	73.51	76.08	72.67	76.03	76.03	4.14%	343,102
Dec 31, 2025	74.27	74.27	72.70	73.01	73.01	-1.14%	432,713
Dec 30, 2025	75.24	76.50	73.11	73.85	73.85	-1.44%	468,257
Dec 29, 2025	73.21	75.41	73.14	74.93	74.93	0.96%	552,930
Dec 26, 2025	74.65	74.97	72.99	74.22	74.22	-0.64%	279,807
Dec 24, 2025	74.49	75.03	74.02	74.70	74.70	-0.49%	160,787
Dec 23, 2025	73.15	75.78	73.15	75.07	75.07	2.12%	589,676
Dec 22, 2025	70.58	73.70	69.66	73.51	73.51	5.54%	560,169
Dec 19, 2025	68.84	70.13	68.84	69.65	69.65	1.12%	2,043,834
Dec 18, 2025	70.56	71.12	68.81	68.88	68.88	-1.08%	469,963
Dec 17, 2025	71.80	73.01	69.09	69.63	69.63	-3.02%	591,655
Dec 16, 2025	73.61	73.78	71.17	71.80	71.80	-3.61%	678,126
Dec 15, 2025	75.13	75.37	74.08	74.49	74.49	-	674,044
Dec 12, 2025	76.88	77.19	74.24	74.49	74.49	-2.76%	476,265
Dec 11, 2025	75.45	77.56	74.12	76.61	76.61	1.88%	558,458
Dec 10, 2025	71.30	76.04	71.18	75.19	75.19	4.63%	979,557
Dec 9, 2025	72.08	74.19	71.05	71.86	71.86	-0.11%	633,261
Dec 8, 2025	71.31	72.26	70.35	71.94	71.94	1.93%	809,177
Dec 5, 2025	71.30	71.75	69.43	70.58	70.58	-1.08%	503,969
Dec 4, 2025	70.44	72.22	70.31	71.35	71.35	1.59%	558,235
Dec 3, 2025	67.76	70.59	67.24	70.23	70.23	3.75%	607,928
Dec 2, 2025	67.79	68.11	67.07	67.69	67.69	1.33%	321,097
Dec 1, 2025	69.05	69.57	66.58	66.80	66.80	-4.42%	402,312
Nov 28, 2025	69.99	70.60	68.68	69.89	69.89	0.39%	229,471
Nov 26, 2025	69.05	70.40	69.05	69.62	69.62	0.83%	656,729
Nov 25, 2025	67.37	70.89	66.35	69.05	69.05	3.57%	829,461
Nov 24, 2025	66.68	67.34	65.80	66.67	66.67	-0.01%	424,552
Nov 21, 2025	66.05	67.48	65.04	66.68	66.68	0.85%	928,477
Nov 20, 2025	69.55	70.80	65.98	66.12	66.12	-2.12%	672,630
Nov 19, 2025	67.87	69.13	67.50	67.55	67.55	-0.57%	869,276
Nov 18, 2025	68.11	69.49	67.21	67.94	67.94	-0.60%	693,289
Nov 17, 2025	70.89	71.00	67.47	68.35	68.35	-3.53%	596,268
Nov 14, 2025	70.00	71.86	69.39	70.85	70.85	-0.58%	583,267
Nov 13, 2025	73.02	73.69	70.46	71.26	71.26	-2.52%	618,110
Nov 12, 2025	73.17	74.00	72.57	73.10	73.10	0.49%	653,730
Nov 11, 2025	74.35	74.79	71.84	72.74	72.74	-2.56%	570,354
Nov 10, 2025	75.43	76.52	74.54	74.65	74.65	0.78%	536,107
Nov 7, 2025	74.05	74.96	72.05	74.07	74.07	-1.71%	668,263
Nov 6, 2025	78.36	79.03	74.66	75.36	75.36	-3.62%	665,686
Nov 5, 2025	74.92	79.92	74.07	78.19	78.19	3.28%	845,771
Nov 4, 2025	76.03	76.89	74.56	75.71	75.71	-2.66%	856,120
Nov 3, 2025	77.41	78.41	75.62	77.78	77.78	0.48%	579,760
Oct 31, 2025	77.19	79.49	76.68	77.41	77.41	0.79%	530,164
Oct 30, 2025	76.91	78.00	76.05	76.80	76.80	-0.83%	423,119
Oct 29, 2025	77.49	78.59	76.33	77.44	77.44	-0.21%	434,402
Oct 28, 2025	78.69	79.01	77.59	77.60	77.60	-1.21%	310,595
Oct 27, 2025	80.10	80.89	78.04	78.55	78.55	-1.10%	445,839
Oct 24, 2025	79.31	79.71	78.01	79.42	79.42	2.35%	368,513
Oct 23, 2025	75.84	78.03	75.84	77.60	77.60	2.73%	417,604
Oct 22, 2025	78.11	78.51	75.02	75.54	75.54	-4.15%	707,806
Oct 21, 2025	77.16	78.98	76.28	78.81	78.81	2.30%	378,906
Oct 20, 2025	77.28	78.25	76.30	77.04	77.04	1.99%	517,065
Oct 17, 2025	76.10	77.21	74.48	75.54	75.54	-2.02%	1,106,825
Oct 16, 2025	78.56	79.33	76.87	77.10	77.10	-1.34%	666,266
Oct 15, 2025	77.36	78.30	76.48	78.15	78.15	0.50%	914,353
Oct 14, 2025	75.18	78.34	74.49	77.76	77.76	1.40%	600,184