Mercury Systems, Inc. (MRCY)
NASDAQ: MRCY · Real-Time Price · USD
70.58
-0.77 (-1.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
Mercury Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.30 | 71.75 | 69.43 | 70.58 | 70.58 | -1.08% | 503,931 |
| Dec 4, 2025 | 70.44 | 72.22 | 70.31 | 71.35 | 71.35 | 1.59% | 558,223 |
| Dec 3, 2025 | 67.76 | 70.59 | 67.24 | 70.23 | 70.23 | 3.75% | 607,923 |
| 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 |
| Oct 13, 2025 | 75.81 | 76.75 | 73.86 | 76.69 | 76.69 | 4.23% | 849,490 |
| Oct 10, 2025 | 80.27 | 80.38 | 73.45 | 73.58 | 73.58 | -9.12% | 1,092,346 |
| Oct 9, 2025 | 84.07 | 84.95 | 80.17 | 80.96 | 80.96 | -3.53% | 552,988 |
| Oct 8, 2025 | 84.00 | 84.38 | 83.20 | 83.92 | 83.92 | 0.54% | 378,762 |
| Oct 7, 2025 | 84.12 | 84.90 | 82.33 | 83.47 | 83.47 | -0.63% | 508,816 |
| Oct 6, 2025 | 83.84 | 85.33 | 82.22 | 84.00 | 84.00 | 0.60% | 572,285 |
| Oct 3, 2025 | 82.74 | 85.26 | 82.53 | 83.50 | 83.50 | 1.14% | 1,014,457 |
| Oct 2, 2025 | 82.43 | 83.45 | 80.13 | 82.56 | 82.56 | 1.70% | 711,705 |
| Oct 1, 2025 | 78.88 | 81.35 | 77.45 | 81.18 | 81.18 | 4.88% | 816,553 |
| Sep 30, 2025 | 75.05 | 77.61 | 74.81 | 77.40 | 77.40 | 2.82% | 608,332 |
| Sep 29, 2025 | 78.20 | 78.35 | 75.13 | 75.28 | 75.28 | -2.00% | 1,186,067 |
| Sep 26, 2025 | 74.62 | 77.06 | 74.15 | 76.82 | 76.82 | 5.05% | 711,848 |
| Sep 25, 2025 | 73.81 | 74.58 | 72.34 | 73.13 | 73.13 | -1.53% | 1,037,613 |
| Sep 24, 2025 | 75.48 | 75.88 | 73.99 | 74.27 | 74.27 | -1.42% | 495,867 |
| Sep 23, 2025 | 76.82 | 77.97 | 74.78 | 75.34 | 75.34 | -1.61% | 570,645 |
| Sep 22, 2025 | 75.51 | 76.99 | 75.00 | 76.57 | 76.57 | 1.06% | 539,207 |
| Sep 19, 2025 | 77.75 | 78.75 | 75.63 | 75.77 | 75.77 | -1.72% | 1,706,784 |
| Sep 18, 2025 | 74.41 | 77.41 | 73.41 | 77.10 | 77.10 | 4.44% | 617,743 |
| Sep 17, 2025 | 74.76 | 75.50 | 72.34 | 73.82 | 73.82 | -1.03% | 856,882 |
| Sep 16, 2025 | 73.06 | 75.06 | 72.97 | 74.59 | 74.59 | 2.44% | 824,653 |
| Sep 15, 2025 | 72.35 | 73.31 | 71.48 | 72.81 | 72.81 | 0.79% | 619,783 |
| Sep 12, 2025 | 72.78 | 73.63 | 72.21 | 72.24 | 72.24 | -1.15% | 639,096 |
| Sep 11, 2025 | 72.08 | 74.00 | 71.89 | 73.08 | 73.08 | 1.92% | 572,963 |
| Sep 10, 2025 | 68.70 | 72.04 | 68.47 | 71.70 | 71.70 | 4.38% | 758,894 |
| Sep 9, 2025 | 68.02 | 69.59 | 67.68 | 68.69 | 68.69 | 0.01% | 448,925 |
| Sep 8, 2025 | 69.46 | 70.76 | 68.12 | 68.68 | 68.68 | -0.36% | 583,171 |
| Sep 5, 2025 | 68.47 | 69.20 | 66.40 | 68.93 | 68.93 | 1.53% | 377,888 |
| Sep 4, 2025 | 67.68 | 67.89 | 66.25 | 67.89 | 67.89 | 0.62% | 349,018 |
| Sep 3, 2025 | 67.76 | 68.35 | 67.06 | 67.47 | 67.47 | -0.28% | 400,271 |
| Sep 2, 2025 | 67.35 | 67.84 | 66.24 | 67.66 | 67.66 | 0.16% | 438,343 |
| Aug 29, 2025 | 68.81 | 69.24 | 67.28 | 67.55 | 67.55 | -1.39% | 305,847 |
| Aug 28, 2025 | 68.06 | 68.69 | 67.43 | 68.50 | 68.50 | 0.54% | 395,211 |
| Aug 27, 2025 | 67.83 | 69.22 | 67.59 | 68.13 | 68.13 | 0.72% | 565,089 |
| Aug 26, 2025 | 68.18 | 69.58 | 67.23 | 67.64 | 67.64 | -0.50% | 474,210 |
| Aug 25, 2025 | 67.13 | 68.37 | 66.87 | 67.98 | 67.98 | 1.72% | 532,982 |
| Aug 22, 2025 | 65.64 | 67.12 | 65.12 | 66.83 | 66.83 | 1.81% | 446,022 |
| Aug 21, 2025 | 64.05 | 66.43 | 64.05 | 65.64 | 65.64 | 1.70% | 514,189 |
| Aug 20, 2025 | 63.78 | 64.66 | 62.78 | 64.54 | 64.54 | 0.50% | 637,592 |
| Aug 19, 2025 | 66.90 | 66.90 | 63.77 | 64.22 | 64.22 | -3.86% | 490,278 |
| Aug 18, 2025 | 66.19 | 67.26 | 65.34 | 66.80 | 66.80 | 0.15% | 742,068 |
| Aug 15, 2025 | 67.32 | 67.56 | 66.22 | 66.70 | 66.70 | -0.19% | 1,234,844 |
| Aug 14, 2025 | 68.45 | 68.97 | 65.66 | 66.83 | 66.83 | -2.28% | 909,088 |
| Aug 13, 2025 | 68.02 | 69.95 | 65.70 | 68.39 | 68.39 | 0.54% | 2,086,528 |
| Aug 12, 2025 | 58.39 | 68.33 | 57.92 | 68.02 | 68.02 | 26.95% | 3,170,375 |
| Aug 11, 2025 | 52.93 | 55.20 | 52.68 | 53.58 | 53.58 | 1.42% | 1,277,985 |
| Aug 8, 2025 | 52.81 | 53.78 | 52.63 | 52.83 | 52.83 | 0.40% | 583,386 |
| Aug 7, 2025 | 53.90 | 54.06 | 51.86 | 52.62 | 52.62 | -2.43% | 443,406 |
| Aug 6, 2025 | 54.10 | 54.41 | 53.59 | 53.93 | 53.93 | -0.57% | 409,464 |
| Aug 5, 2025 | 54.13 | 55.40 | 53.58 | 54.24 | 54.24 | 1.27% | 461,812 |
| Aug 4, 2025 | 52.24 | 53.73 | 52.19 | 53.56 | 53.56 | 2.66% | 408,999 |
| Aug 1, 2025 | 51.79 | 52.65 | 50.13 | 52.17 | 52.17 | -0.80% | 463,819 |
| Jul 31, 2025 | 52.81 | 53.37 | 52.22 | 52.59 | 52.59 | -0.77% | 498,525 |
| Jul 30, 2025 | 51.73 | 53.54 | 51.30 | 53.00 | 53.00 | 2.16% | 584,818 |
| Jul 29, 2025 | 53.31 | 53.31 | 51.75 | 51.88 | 51.88 | -1.67% | 437,826 |
| Jul 28, 2025 | 53.40 | 53.50 | 52.14 | 52.76 | 52.76 | -0.42% | 347,269 |
| Jul 25, 2025 | 52.39 | 53.08 | 51.99 | 52.98 | 52.98 | 0.99% | 319,512 |
| Jul 24, 2025 | 52.68 | 53.86 | 52.38 | 52.46 | 52.46 | -0.85% | 374,956 |
| Jul 23, 2025 | 51.74 | 53.22 | 51.74 | 52.91 | 52.91 | 2.72% | 506,060 |
| Jul 22, 2025 | 52.01 | 52.13 | 50.89 | 51.51 | 51.51 | -1.64% | 663,139 |
| Jul 21, 2025 | 51.98 | 53.49 | 51.54 | 52.37 | 52.37 | 1.32% | 798,970 |
| Jul 18, 2025 | 52.73 | 53.29 | 51.62 | 51.69 | 51.69 | -0.98% | 1,073,421 |
| Jul 17, 2025 | 52.07 | 53.03 | 51.65 | 52.20 | 52.20 | 1.01% | 863,487 |