Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	77.55	77.68	74.74	76.53	76.53	-0.69%	435,391
Apr 27, 2026	78.14	79.37	76.97	77.06	77.06	-1.19%	347,858
Apr 24, 2026	78.23	78.47	75.55	77.99	77.99	-1.17%	488,048
Apr 23, 2026	82.81	83.28	76.32	78.91	78.91	-4.48%	873,989
Apr 22, 2026	85.18	85.46	81.55	82.61	82.61	-0.90%	383,092
Apr 21, 2026	84.40	86.10	82.77	83.36	83.36	-0.90%	476,157
Apr 20, 2026	83.87	85.05	82.40	84.12	84.12	0.08%	345,750
Apr 17, 2026	86.75	88.06	83.56	84.05	84.05	-1.01%	918,130
Apr 16, 2026	85.64	86.17	83.40	84.91	84.91	-0.70%	429,753
Apr 15, 2026	84.78	85.73	83.30	85.51	85.51	1.69%	433,817
Apr 14, 2026	83.71	84.51	83.09	84.09	84.09	1.90%	412,414
Apr 13, 2026	79.41	82.87	79.41	82.52	82.52	3.67%	342,939
Apr 10, 2026	79.23	80.70	78.25	79.60	79.60	0.47%	447,571
Apr 9, 2026	79.60	81.84	79.04	79.23	79.23	-1.96%	451,772
Apr 8, 2026	80.39	82.77	79.08	80.81	80.81	4.23%	669,502
Apr 7, 2026	75.07	77.77	74.23	77.53	77.53	2.34%	466,036
Apr 6, 2026	74.55	76.61	74.55	75.76	75.76	2.07%	303,730
Apr 2, 2026	72.77	75.87	71.40	74.22	74.22	-0.71%	365,141
Apr 1, 2026	74.94	75.80	74.21	74.75	74.75	2.52%	496,472
Mar 31, 2026	70.94	75.00	69.63	72.91	72.91	4.37%	534,238
Mar 30, 2026	72.54	72.54	69.06	69.86	69.86	-2.16%	752,605
Mar 27, 2026	75.13	76.16	70.52	71.40	71.40	-6.25%	606,902
Mar 26, 2026	77.04	78.93	75.91	76.16	76.16	-3.24%	887,252
Mar 25, 2026	76.05	79.29	75.45	78.71	78.71	5.67%	717,406
Mar 24, 2026	77.22	77.95	74.04	74.49	74.49	-4.85%	575,689
Mar 23, 2026	79.10	81.26	78.19	78.29	78.29	1.33%	386,323
Mar 20, 2026	78.44	78.74	75.10	77.26	77.26	-0.71%	1,645,244
Mar 19, 2026	77.71	79.34	75.00	77.81	77.81	-1.47%	732,961
Mar 18, 2026	80.75	81.75	78.79	78.97	78.97	-2.93%	572,909
Mar 17, 2026	81.26	83.23	79.91	81.35	81.35	0.79%	463,371
Mar 16, 2026	79.11	83.26	79.11	80.71	80.71	3.26%	570,028
Mar 13, 2026	82.94	83.37	77.92	78.16	78.16	-4.03%	1,060,989
Mar 12, 2026	85.20	85.20	81.40	81.44	81.44	-5.30%	781,539
Mar 11, 2026	85.84	88.60	84.84	86.00	86.00	-1.00%	275,561
Mar 10, 2026	88.86	89.97	85.42	86.87	86.87	-2.79%	462,789
Mar 9, 2026	86.48	89.58	84.95	89.36	89.36	3.40%	418,597
Mar 6, 2026	82.96	88.72	81.41	86.42	86.42	1.72%	479,471
Mar 5, 2026	87.57	88.70	83.51	84.96	84.96	-4.73%	514,087
Mar 4, 2026	90.91	91.99	89.01	89.18	89.18	-0.28%	457,214
Mar 3, 2026	89.01	91.34	86.25	89.43	89.43	-1.74%	786,921
Mar 2, 2026	92.95	96.91	90.99	91.01	91.01	2.22%	1,071,412
Feb 27, 2026	87.13	89.52	86.78	89.03	89.03	-0.61%	383,928
Feb 26, 2026	89.65	90.63	86.70	89.58	89.58	0.31%	454,786
Feb 25, 2026	90.33	90.78	88.09	89.30	89.30	0.61%	396,024
Feb 24, 2026	85.37	89.36	83.57	88.76	88.76	3.33%	384,426
Feb 23, 2026	87.00	88.35	85.36	85.90	85.90	-1.97%	349,726
Feb 20, 2026	89.74	90.39	87.59	87.63	87.63	-2.48%	290,463
Feb 19, 2026	86.69	90.07	86.43	89.86	89.86	3.69%	342,508
Feb 18, 2026	84.05	88.53	83.58	86.66	86.66	4.01%	499,724
Feb 17, 2026	81.17	84.75	80.44	83.32	83.32	1.17%	398,275
Feb 13, 2026	80.44	84.58	79.72	82.36	82.36	2.63%	363,449
Feb 12, 2026	80.69	81.34	78.97	80.25	80.25	-0.10%	657,021
Feb 11, 2026	86.10	86.61	78.89	80.33	80.33	-4.78%	693,137
Feb 10, 2026	85.51	85.85	82.00	84.36	84.36	-1.18%	578,526
Feb 9, 2026	81.57	86.13	81.21	85.37	85.37	3.86%	638,992
Feb 6, 2026	81.10	83.28	79.20	82.20	82.20	3.96%	640,979
Feb 5, 2026	75.15	80.65	74.01	79.07	79.07	2.53%	1,255,728
Feb 4, 2026	86.94	89.57	74.81	77.12	77.12	-22.32%	2,649,803
Feb 3, 2026	95.76	100.00	94.91	99.28	99.28	5.74%	945,031
Feb 2, 2026	93.09	94.86	91.99	93.89	93.89	0.01%	732,526
Jan 30, 2026	96.76	98.99	92.79	93.88	93.88	-4.49%	728,521
Jan 29, 2026	99.50	101.53	96.58	98.29	98.29	-1.73%	505,179
Jan 28, 2026	101.21	101.21	98.35	100.02	100.02	-1.01%	443,087
Jan 27, 2026	99.11	101.89	99.06	101.04	101.04	2.17%	465,719
Jan 26, 2026	99.05	99.05	97.32	98.89	98.89	-0.16%	552,324
Jan 23, 2026	99.41	100.46	97.64	99.05	99.05	-0.43%	452,972
Jan 22, 2026	99.71	101.67	98.46	99.48	99.48	-0.09%	614,783
Jan 21, 2026	97.49	99.81	95.50	99.57	99.57	2.54%	997,104
Jan 20, 2026	101.35	103.77	96.92	97.10	97.10	-5.75%	932,677
Jan 16, 2026	103.55	103.84	101.54	103.02	103.02	0.07%	970,678
Jan 15, 2026	99.05	103.07	97.24	102.95	102.95	4.39%	895,311
Jan 14, 2026	97.50	99.21	93.97	98.62	98.62	-0.52%	970,959
Jan 13, 2026	98.00	99.38	97.02	99.14	99.14	2.19%	834,063
Jan 12, 2026	93.93	97.05	93.59	97.02	97.02	3.79%	763,513
Jan 9, 2026	89.41	93.74	88.53	93.48	93.48	5.34%	570,455
Jan 8, 2026	87.26	91.98	87.13	88.74	88.74	4.65%	930,126
Jan 7, 2026	84.25	86.27	83.00	84.80	84.80	0.65%	932,620
Jan 6, 2026	81.29	84.33	80.46	84.25	84.25	3.64%	556,362
Jan 5, 2026	77.52	81.63	76.99	81.29	81.29	6.92%	974,007
Jan 2, 2026	73.51	76.08	72.67	76.03	76.03	4.14%	377,114
Dec 31, 2025	74.27	74.27	72.70	73.01	73.01	-1.14%	437,805
Dec 30, 2025	75.24	76.50	73.11	73.85	73.85	-1.44%	481,709
Dec 29, 2025	73.21	75.41	73.14	74.93	74.93	0.96%	571,117
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