Mercury Systems, Inc. (MRCY)
NASDAQ: MRCY · Real-Time Price · USD
52.90
+0.44 (0.84%)
Jul 25, 2025, 3:16 PM - Market open
Mercury Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 52.39 | 52.98 | 51.99 | 52.86 | - | 0.76% | 130,141 |
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 |
Jul 16, 2025 | 51.07 | 52.72 | 50.49 | 51.68 | 51.68 | 3.17% | 1,574,586 |
Jul 15, 2025 | 51.10 | 51.10 | 49.86 | 50.09 | 50.09 | -2.30% | 583,760 |
Jul 14, 2025 | 50.89 | 52.02 | 50.86 | 51.27 | 51.27 | 0.61% | 635,917 |
Jul 11, 2025 | 51.05 | 52.05 | 50.61 | 50.96 | 50.96 | 0.67% | 746,924 |
Jul 10, 2025 | 52.41 | 52.67 | 50.41 | 50.62 | 50.62 | -3.40% | 481,758 |
Jul 9, 2025 | 52.10 | 52.95 | 51.54 | 52.40 | 52.40 | 0.77% | 634,419 |
Jul 8, 2025 | 51.60 | 52.14 | 50.01 | 52.00 | 52.00 | 1.07% | 895,756 |
Jul 7, 2025 | 51.41 | 52.11 | 50.87 | 51.45 | 51.45 | 0.04% | 559,441 |
Jul 3, 2025 | 51.26 | 51.43 | 50.50 | 51.43 | 51.43 | 1.84% | 290,107 |
Jul 2, 2025 | 50.62 | 50.83 | 49.54 | 50.50 | 50.50 | -0.26% | 521,513 |
Jul 1, 2025 | 53.38 | 53.48 | 50.31 | 50.63 | 50.63 | -6.00% | 779,392 |
Jun 30, 2025 | 53.76 | 54.20 | 52.70 | 53.86 | 53.86 | 0.84% | 928,203 |
Jun 27, 2025 | 51.36 | 53.63 | 51.17 | 53.41 | 53.41 | 3.99% | 1,537,897 |
Jun 26, 2025 | 50.56 | 51.84 | 50.47 | 51.36 | 51.36 | 2.45% | 617,166 |
Jun 25, 2025 | 50.37 | 50.76 | 49.81 | 50.13 | 50.13 | 0.34% | 694,272 |
Jun 24, 2025 | 51.83 | 52.57 | 49.03 | 49.96 | 49.96 | -3.61% | 553,776 |
Jun 23, 2025 | 51.06 | 53.01 | 50.56 | 51.83 | 51.83 | 2.09% | 935,376 |
Jun 20, 2025 | 51.56 | 51.63 | 50.50 | 50.77 | 50.77 | -1.28% | 999,341 |
Jun 18, 2025 | 52.32 | 52.79 | 50.31 | 51.43 | 51.43 | -1.70% | 618,435 |
Jun 17, 2025 | 49.38 | 52.63 | 48.75 | 52.32 | 52.32 | 5.63% | 788,460 |
Jun 16, 2025 | 53.45 | 53.91 | 49.26 | 49.53 | 49.53 | -6.51% | 1,128,730 |
Jun 13, 2025 | 51.57 | 54.06 | 51.12 | 52.98 | 52.98 | 2.73% | 1,008,393 |
Jun 12, 2025 | 52.12 | 52.41 | 50.76 | 51.57 | 51.57 | -1.32% | 746,597 |
Jun 11, 2025 | 52.58 | 52.78 | 51.40 | 52.26 | 52.26 | -0.50% | 729,278 |
Jun 10, 2025 | 53.82 | 54.10 | 52.26 | 52.52 | 52.52 | -2.51% | 492,772 |
Jun 9, 2025 | 53.42 | 54.32 | 52.87 | 53.87 | 53.87 | 1.37% | 870,815 |
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 |