Mercury Systems, Inc. (MRCY)
NASDAQ: MRCY · Real-Time Price · USD
72.74
-1.91 (-2.56%)
Nov 11, 2025, 4:00 PM EST - Market closed
Mercury Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 74.35 | 74.79 | 71.84 | 72.74 | 72.74 | -2.56% | 570,354 |
| Nov 10, 2025 | 75.43 | 76.52 | 74.54 | 74.65 | 74.65 | 0.78% | 536,107 |
| Nov 7, 2025 | 74.05 | 74.96 | 72.05 | 74.07 | 74.07 | -1.71% | 668,263 |
| Nov 6, 2025 | 78.36 | 79.03 | 74.66 | 75.36 | 75.36 | -3.62% | 665,686 |
| Nov 5, 2025 | 74.92 | 79.92 | 74.07 | 78.19 | 78.19 | 3.28% | 845,699 |
| Nov 4, 2025 | 76.03 | 76.89 | 74.56 | 75.71 | 75.71 | -2.66% | 856,120 |
| Nov 3, 2025 | 77.41 | 78.41 | 75.62 | 77.78 | 77.78 | 0.48% | 579,760 |
| Oct 31, 2025 | 77.19 | 79.49 | 76.68 | 77.41 | 77.41 | 0.79% | 530,164 |
| Oct 30, 2025 | 76.91 | 78.00 | 76.05 | 76.80 | 76.80 | -0.83% | 423,119 |
| Oct 29, 2025 | 77.49 | 78.59 | 76.33 | 77.44 | 77.44 | -0.21% | 434,402 |
| Oct 28, 2025 | 78.69 | 79.01 | 77.59 | 77.60 | 77.60 | -1.21% | 310,595 |
| Oct 27, 2025 | 80.10 | 80.89 | 78.04 | 78.55 | 78.55 | -1.10% | 445,839 |
| Oct 24, 2025 | 79.31 | 79.71 | 78.01 | 79.42 | 79.42 | 2.35% | 368,513 |
| Oct 23, 2025 | 75.84 | 78.03 | 75.84 | 77.60 | 77.60 | 2.73% | 417,604 |
| Oct 22, 2025 | 78.11 | 78.51 | 75.02 | 75.54 | 75.54 | -4.15% | 707,806 |
| Oct 21, 2025 | 77.16 | 78.98 | 76.28 | 78.81 | 78.81 | 2.30% | 378,906 |
| Oct 20, 2025 | 77.28 | 78.25 | 76.30 | 77.04 | 77.04 | 1.99% | 517,065 |
| Oct 17, 2025 | 76.10 | 77.21 | 74.48 | 75.54 | 75.54 | -2.02% | 1,106,825 |
| Oct 16, 2025 | 78.56 | 79.33 | 76.87 | 77.10 | 77.10 | -1.34% | 666,266 |
| Oct 15, 2025 | 77.36 | 78.30 | 76.48 | 78.15 | 78.15 | 0.50% | 914,353 |
| Oct 14, 2025 | 75.18 | 78.34 | 74.49 | 77.76 | 77.76 | 1.40% | 600,184 |
| Oct 13, 2025 | 75.81 | 76.75 | 73.86 | 76.69 | 76.69 | 4.23% | 849,490 |
| Oct 10, 2025 | 80.27 | 80.38 | 73.45 | 73.58 | 73.58 | -9.12% | 1,092,346 |
| Oct 9, 2025 | 84.07 | 84.95 | 80.17 | 80.96 | 80.96 | -3.53% | 552,988 |
| Oct 8, 2025 | 84.00 | 84.38 | 83.20 | 83.92 | 83.92 | 0.54% | 378,762 |
| Oct 7, 2025 | 84.12 | 84.90 | 82.33 | 83.47 | 83.47 | -0.63% | 508,816 |
| Oct 6, 2025 | 83.84 | 85.33 | 82.22 | 84.00 | 84.00 | 0.60% | 572,285 |
| Oct 3, 2025 | 82.74 | 85.26 | 82.53 | 83.50 | 83.50 | 1.14% | 1,014,457 |
| Oct 2, 2025 | 82.43 | 83.45 | 80.13 | 82.56 | 82.56 | 1.70% | 711,705 |
| Oct 1, 2025 | 78.88 | 81.35 | 77.45 | 81.18 | 81.18 | 4.88% | 816,553 |
| Sep 30, 2025 | 75.05 | 77.61 | 74.81 | 77.40 | 77.40 | 2.82% | 608,332 |
| Sep 29, 2025 | 78.20 | 78.35 | 75.13 | 75.28 | 75.28 | -2.00% | 1,186,067 |
| Sep 26, 2025 | 74.62 | 77.06 | 74.15 | 76.82 | 76.82 | 5.05% | 711,848 |
| Sep 25, 2025 | 73.81 | 74.58 | 72.34 | 73.13 | 73.13 | -1.53% | 1,037,613 |
| Sep 24, 2025 | 75.48 | 75.88 | 73.99 | 74.27 | 74.27 | -1.42% | 495,867 |
| Sep 23, 2025 | 76.82 | 77.97 | 74.78 | 75.34 | 75.34 | -1.61% | 570,645 |
| Sep 22, 2025 | 75.51 | 76.99 | 75.00 | 76.57 | 76.57 | 1.06% | 539,207 |
| Sep 19, 2025 | 77.75 | 78.75 | 75.63 | 75.77 | 75.77 | -1.72% | 1,706,784 |
| Sep 18, 2025 | 74.41 | 77.41 | 73.41 | 77.10 | 77.10 | 4.44% | 617,743 |
| Sep 17, 2025 | 74.76 | 75.50 | 72.34 | 73.82 | 73.82 | -1.03% | 856,882 |
| Sep 16, 2025 | 73.06 | 75.06 | 72.97 | 74.59 | 74.59 | 2.44% | 824,653 |
| Sep 15, 2025 | 72.35 | 73.31 | 71.48 | 72.81 | 72.81 | 0.79% | 619,783 |
| Sep 12, 2025 | 72.78 | 73.63 | 72.21 | 72.24 | 72.24 | -1.15% | 639,096 |
| Sep 11, 2025 | 72.08 | 74.00 | 71.89 | 73.08 | 73.08 | 1.92% | 572,963 |
| Sep 10, 2025 | 68.70 | 72.04 | 68.47 | 71.70 | 71.70 | 4.38% | 758,894 |
| Sep 9, 2025 | 68.02 | 69.59 | 67.68 | 68.69 | 68.69 | 0.01% | 448,925 |
| Sep 8, 2025 | 69.46 | 70.76 | 68.12 | 68.68 | 68.68 | -0.36% | 583,171 |
| Sep 5, 2025 | 68.47 | 69.20 | 66.40 | 68.93 | 68.93 | 1.53% | 377,888 |
| Sep 4, 2025 | 67.68 | 67.89 | 66.25 | 67.89 | 67.89 | 0.62% | 349,018 |
| Sep 3, 2025 | 67.76 | 68.35 | 67.06 | 67.47 | 67.47 | -0.28% | 398,430 |