Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	83.23	84.36	79.59	81.42	81.42	-2.42%	404,905
Nov 12, 2026	87.07	89.08	83.13	83.43	83.43	-5.55%	1,529,426
Nov 11, 2026	86.14	88.93	85.35	88.33	88.33	5.68%	1,602,976
Nov 10, 2026	80.33	86.30	79.50	83.58	83.58	4.97%	1,384,603
Nov 9, 2026	75.45	80.74	74.04	79.62	79.62	8.25%	824,881
Nov 6, 2026	66.93	73.91	64.37	73.55	73.55	12.20%	1,012,640
Nov 5, 2026	70.40	72.26	64.70	65.55	65.55	-8.65%	1,339,245
Nov 4, 2026	79.73	80.07	69.92	71.76	71.76	-10.66%	1,083,248
Nov 3, 2026	78.51	81.01	77.38	80.32	80.32	3.81%	579,577
Nov 2, 2026	78.75	79.38	76.67	77.37	77.37	-0.22%	438,139
Oct 30, 2026	79.73	81.58	76.22	77.54	77.54	-5.21%	543,588
Oct 29, 2026	78.98	83.38	78.97	81.80	81.80	4.10%	775,659
Oct 28, 2026	78.78	79.33	77.03	78.58	78.58	0.04%	653,452
Oct 27, 2026	80.50	80.50	77.81	78.55	78.55	-1.46%	954,232
Oct 26, 2026	75.68	80.50	74.91	79.71	79.71	6.46%	621,746
Oct 23, 2026	74.32	75.22	71.61	74.87	74.87	-0.91%	498,611
Oct 22, 2026	75.21	76.23	73.73	75.56	75.56	0.09%	478,859
Oct 21, 2026	76.00	76.94	74.75	75.49	75.49	1.29%	498,539
Oct 20, 2026	75.33	77.52	74.44	74.53	74.53	-1.92%	576,510
Oct 19, 2026	75.17	76.84	74.36	75.99	75.99	2.32%	576,085
Oct 16, 2026	76.65	76.65	72.01	74.27	74.27	-2.80%	1,118,750
Oct 15, 2026	74.86	76.66	73.25	76.41	76.41	0.95%	471,261
Oct 14, 2026	75.78	77.22	74.95	75.69	75.69	-1.33%	524,356
Oct 13, 2026	77.67	77.67	75.10	76.71	76.71	-1.24%	409,196
Oct 12, 2026	79.13	79.41	77.67	77.67	77.67	-2.29%	308,183
Oct 9, 2026	79.01	79.64	78.14	79.49	79.49	1.24%	294,459
Oct 8, 2026	78.75	79.93	77.44	78.52	78.52	-1.54%	396,428
Oct 7, 2026	80.89	81.52	78.87	79.75	79.75	-3.68%	432,937
Oct 6, 2026	83.80	84.14	81.25	82.80	82.80	-0.17%	547,587
Oct 5, 2026	84.66	85.00	82.64	82.94	82.94	-2.27%	538,478
Oct 2, 2026	86.52	86.73	84.06	84.87	84.87	0.95%	549,446
Oct 1, 2026	83.40	84.39	81.05	84.07	84.07	1.29%	480,535
Sep 30, 2026	83.91	84.67	81.59	83.00	83.00	0.44%	667,451
Sep 29, 2026	80.54	82.90	78.61	82.64	82.64	3.15%	844,414
Sep 28, 2026	80.95	81.37	79.61	80.12	80.12	-2.51%	604,491
Sep 25, 2026	83.79	84.34	81.78	82.18	82.18	-1.20%	440,819
Sep 24, 2026	81.86	83.58	80.99	83.18	83.18	0.55%	466,621
Sep 23, 2026	83.03	83.94	81.91	82.72	82.72	-1.38%	444,717
Sep 22, 2026	86.75	86.75	82.50	83.88	83.88	-2.07%	687,420
Sep 21, 2026	86.52	87.23	85.12	85.65	85.65	0.43%	418,634
Sep 18, 2026	86.98	86.98	84.37	85.28	85.28	-1.04%	1,731,823
Sep 17, 2026	89.27	90.06	85.45	86.18	86.18	-1.23%	576,225
Sep 16, 2026	87.52	87.52	85.18	87.25	87.25	0.28%	668,360
Sep 15, 2026	81.99	87.61	80.62	87.01	87.01	7.38%	1,074,982
Sep 14, 2026	78.47	82.58	78.47	81.03	81.03	0.52%	662,520
Sep 11, 2026	81.64	82.78	79.98	80.61	80.61	0.22%	474,856
Sep 10, 2026	80.25	81.88	79.58	80.43	80.43	-0.41%	421,502
Sep 9, 2026	83.26	84.00	79.80	80.76	80.76	-3.24%	788,411
Sep 8, 2026	82.99	85.77	81.21	83.46	83.46	1.26%	861,420
Sep 4, 2026	84.40	85.62	81.71	82.42	82.42	-2.70%	625,906