Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	72.77	75.87	71.40	74.22	74.22	-0.71%	365,043
Apr 1, 2026	74.94	75.80	74.21	74.75	74.75	2.52%	496,064
Mar 31, 2026	70.94	75.00	69.63	72.91	72.91	4.37%	534,237
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