Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	52.53	53.19	51.78	53.14	53.14	2.17%	632,977
Jun 5, 2025	51.85	52.11	51.13	52.01	52.01	0.83%	283,446
Jun 4, 2025	50.96	51.97	50.76	51.58	51.58	1.46%	510,979
Jun 3, 2025	50.55	51.58	50.47	50.84	50.84	0.95%	733,846
Jun 2, 2025	49.61	51.58	49.39	50.36	50.36	2.25%	833,701
May 30, 2025	48.09	49.37	47.53	49.25	49.25	1.86%	568,821
May 29, 2025	48.50	48.60	47.75	48.35	48.35	0.02%	318,661
May 28, 2025	49.13	49.54	48.31	48.34	48.34	-1.55%	379,096
May 27, 2025	47.60	49.27	47.58	49.10	49.10	4.03%	525,023
May 23, 2025	46.88	47.48	45.88	47.20	47.20	0.62%	320,172
May 22, 2025	46.79	47.95	46.79	46.91	46.91	0.02%	347,099
May 21, 2025	47.93	48.34	46.59	46.90	46.90	-2.39%	510,571
May 20, 2025	46.66	48.10	46.30	48.05	48.05	3.02%	604,225
May 19, 2025	45.57	46.71	44.01	46.64	46.64	1.08%	559,990
May 16, 2025	45.94	46.37	45.47	46.14	46.14	0.59%	393,023
May 15, 2025	44.89	45.96	44.30	45.87	45.87	2.21%	747,831
May 14, 2025	46.53	47.30	44.82	44.88	44.88	-3.96%	581,910
May 13, 2025	46.57	47.36	46.03	46.73	46.73	0.54%	568,163
May 12, 2025	46.84	47.40	44.82	46.48	46.48	0.30%	622,759
May 9, 2025	46.23	46.90	45.18	46.34	46.34	0.67%	549,980
May 8, 2025	48.43	48.75	45.89	46.03	46.03	-4.00%	742,530
May 7, 2025	48.55	49.98	46.76	47.95	47.95	-4.88%	963,225
May 6, 2025	50.74	51.12	49.85	50.41	50.41	-1.47%	625,196
May 5, 2025	50.97	51.71	50.58	51.16	51.16	-0.58%	441,233
May 2, 2025	49.50	51.55	49.50	51.46	51.46	2.86%	376,854
May 1, 2025	50.06	50.97	49.43	50.03	50.03	0.06%	489,445
Apr 30, 2025	50.10	50.60	49.38	50.00	50.00	-0.32%	445,528
Apr 29, 2025	49.63	50.51	49.51	50.16	50.16	0.86%	447,485
Apr 28, 2025	50.22	50.80	49.04	49.73	49.73	-0.04%	306,705
Apr 25, 2025	49.30	49.86	48.90	49.75	49.75	-0.16%	401,517
Apr 24, 2025	47.87	50.00	47.61	49.83	49.83	3.68%	460,430
Apr 23, 2025	49.00	50.09	47.49	48.06	48.06	0.21%	594,340
Apr 22, 2025	47.24	48.30	46.58	47.96	47.96	1.52%	648,271
Apr 21, 2025	47.57	47.65	46.30	47.24	47.24	-1.50%	333,367
Apr 17, 2025	47.25	48.51	46.89	47.96	47.96	0.52%	933,657
Apr 16, 2025	47.43	48.09	46.70	47.71	47.71	-0.67%	496,531
Apr 15, 2025	47.16	48.24	47.16	48.03	48.03	1.84%	452,581
Apr 14, 2025	46.56	47.52	45.67	47.16	47.16	2.12%	506,035
Apr 11, 2025	45.77	46.83	44.04	46.18	46.18	3.20%	713,083
Apr 10, 2025	43.69	45.00	43.00	44.75	44.75	0.31%	491,210
Apr 9, 2025	42.57	45.46	42.12	44.61	44.61	3.84%	1,225,572
Apr 8, 2025	43.08	43.73	42.00	42.96	42.96	3.47%	761,171
Apr 7, 2025	42.07	43.39	39.89	41.52	41.52	-4.81%	1,082,609
Apr 4, 2025	42.88	44.20	42.09	43.62	43.62	-1.69%	1,451,430
Apr 3, 2025	42.98	45.61	42.98	44.37	44.37	-1.66%	764,263
Apr 2, 2025	42.87	45.28	42.51	45.12	45.12	3.75%	504,746
Apr 1, 2025	42.04	43.52	41.75	43.49	43.49	0.93%	456,077
Mar 31, 2025	42.15	43.45	41.19	43.09	43.09	0.63%	385,741
Mar 28, 2025	43.55	44.02	42.36	42.82	42.82	-1.79%	341,706
Mar 27, 2025	44.47	45.06	43.40	43.60	43.60	-2.50%	327,153