Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	46.30	46.53	44.41	44.72	44.72	-3.93%	337,510
Mar 25, 2025	46.53	48.16	45.78	46.55	46.55	-0.09%	528,391
Mar 24, 2025	45.98	46.72	45.54	46.59	46.59	2.87%	283,676
Mar 21, 2025	45.96	46.39	45.10	45.29	45.29	-2.52%	1,019,113
Mar 20, 2025	45.74	46.74	45.59	46.46	46.46	0.26%	354,229
Mar 19, 2025	45.66	46.65	45.26	46.34	46.34	1.51%	285,449
Mar 18, 2025	45.95	46.19	45.22	45.65	45.65	-1.70%	443,484
Mar 17, 2025	46.37	47.03	45.86	46.44	46.44	-0.17%	471,287
Mar 14, 2025	45.13	46.97	45.13	46.52	46.52	3.19%	624,215
Mar 13, 2025	43.72	45.37	42.76	45.08	45.08	7.08%	800,666
Mar 12, 2025	43.60	43.60	41.90	42.10	42.10	-2.64%	484,159
Mar 11, 2025	42.53	43.94	41.52	43.24	43.24	1.67%	559,199
Mar 10, 2025	43.18	43.55	42.17	42.53	42.53	-2.99%	691,804
Mar 7, 2025	43.19	44.33	42.69	43.84	43.84	0.09%	472,448
Mar 6, 2025	43.45	44.16	42.98	43.80	43.80	-0.39%	561,258
Mar 5, 2025	43.35	44.05	42.78	43.97	43.97	1.59%	463,970
Mar 4, 2025	42.57	44.22	42.36	43.28	43.28	-0.76%	339,349
Mar 3, 2025	44.58	45.00	43.18	43.61	43.61	-1.80%	389,863
Feb 28, 2025	43.13	44.42	42.88	44.41	44.41	2.45%	395,941
Feb 27, 2025	44.69	44.69	43.16	43.35	43.35	0.44%	336,218
Feb 26, 2025	43.83	44.36	42.62	43.16	43.16	-0.74%	426,261
Feb 25, 2025	42.36	43.89	41.93	43.48	43.48	2.57%	506,109
Feb 24, 2025	42.92	43.04	41.80	42.39	42.39	-0.28%	355,042
Feb 21, 2025	43.47	43.50	42.15	42.51	42.51	-1.28%	463,815
Feb 20, 2025	43.76	43.78	42.30	43.06	43.06	-2.14%	467,077
Feb 19, 2025	44.23	44.34	43.35	44.00	44.00	-1.43%	507,380
Feb 18, 2025	45.12	45.12	43.65	44.64	44.64	0.43%	483,099
Feb 14, 2025	45.72	45.82	43.64	44.45	44.45	-2.61%	566,724
Feb 13, 2025	45.99	46.22	45.25	45.64	45.64	-0.28%	464,906
Feb 12, 2025	45.97	46.67	45.35	45.77	45.77	-2.12%	532,467
Feb 11, 2025	46.63	46.84	45.72	46.76	46.76	-0.49%	501,182