Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	105.37	110.53	102.95	109.38	109.38	3.61%	3,007,101
Jun 25, 2026	106.20	108.85	104.00	105.57	105.57	0.54%	596,417
Jun 24, 2026	110.87	110.98	104.52	105.00	105.00	-5.29%	628,460
Jun 23, 2026	110.00	113.86	109.07	110.87	110.87	-0.80%	455,256
Jun 22, 2026	115.00	116.25	110.08	111.76	111.76	-1.89%	506,107
Jun 18, 2026	118.06	119.90	112.60	113.91	113.91	-1.38%	1,787,121
Jun 17, 2026	111.69	116.18	109.16	115.50	115.50	2.72%	640,900
Jun 16, 2026	114.84	116.56	111.71	112.44	112.44	-3.01%	549,209
Jun 15, 2026	121.01	122.17	115.47	115.93	115.93	-3.63%	884,201
Jun 12, 2026	119.76	121.37	115.07	120.30	120.30	0.82%	490,012
Jun 11, 2026	108.89	119.87	108.76	119.32	119.32	11.71%	807,810
Jun 10, 2026	108.00	111.24	105.87	106.81	106.81	-1.85%	499,516
Jun 9, 2026	111.71	114.54	102.32	108.82	108.82	-1.91%	685,647
Jun 8, 2026	113.22	115.00	109.28	110.94	110.94	-0.30%	556,456
Jun 5, 2026	117.37	117.37	108.45	111.27	111.27	-5.56%	907,878
Jun 4, 2026	110.79	118.57	108.97	117.82	117.82	5.58%	717,988
Jun 3, 2026	111.75	113.35	108.23	111.59	111.59	-1.13%	1,257,687
Jun 2, 2026	111.18	114.98	110.03	112.87	112.87	1.43%	712,196
Jun 1, 2026	112.64	112.89	107.64	111.28	111.28	-0.38%	779,746
May 29, 2026	107.41	113.47	106.40	111.70	111.70	3.32%	1,521,949
May 28, 2026	97.73	108.40	97.56	108.11	108.11	11.33%	790,418
May 27, 2026	100.81	100.81	96.82	97.11	97.11	-2.23%	473,968
May 26, 2026	100.00	101.69	97.99	99.32	99.32	0.78%	640,339
May 22, 2026	97.81	98.75	96.06	98.55	98.55	2.27%	363,072
May 21, 2026	93.54	96.65	91.92	96.36	96.36	1.63%	438,676
May 20, 2026	93.87	96.49	92.31	94.81	94.81	2.17%	452,004
May 19, 2026	92.56	94.67	90.28	92.80	92.80	-0.63%	436,336
May 18, 2026	93.17	93.80	91.69	93.39	93.39	1.48%	460,525
May 15, 2026	92.86	94.00	90.81	92.03	92.03	-2.66%	469,858
May 14, 2026	92.87	94.66	91.39	94.55	94.55	2.21%	338,075
May 13, 2026	91.79	92.64	88.12	92.50	92.50	0.19%	406,821
May 12, 2026	91.10	92.57	87.93	92.32	92.32	0.40%	462,850
May 11, 2026	90.46	92.81	89.12	91.95	91.95	1.78%	509,277
May 8, 2026	89.29	91.97	88.70	90.34	90.34	2.59%	672,682
May 7, 2026	92.99	92.99	86.38	88.06	88.06	-3.93%	941,407
May 6, 2026	88.03	91.92	80.78	91.66	91.66	10.49%	1,436,852
May 5, 2026	79.95	84.49	78.68	82.96	82.96	5.64%	1,017,262
May 4, 2026	78.49	79.97	77.64	78.53	78.53	-0.03%	430,484
May 1, 2026	79.73	79.73	76.91	78.55	78.55	-0.46%	346,069
Apr 30, 2026	74.94	79.30	74.94	78.91	78.91	5.57%	398,289
Apr 29, 2026	76.56	77.42	73.47	74.75	74.75	-2.33%	501,853
Apr 28, 2026	77.55	77.68	74.74	76.53	76.53	-0.69%	435,401
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