Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	45.72	47.07	45.01	46.99	46.99	3.62%	531,904
Feb 7, 2025	47.17	47.17	44.94	45.35	45.35	-4.20%	764,303
Feb 6, 2025	49.54	50.26	46.07	47.34	47.34	-5.09%	864,043
Feb 5, 2025	52.25	52.25	48.06	49.88	49.88	18.51%	3,390,913
Feb 4, 2025	41.76	42.55	40.91	42.09	42.09	0.24%	658,319
Feb 3, 2025	40.55	42.41	40.24	41.99	41.99	0.72%	479,631
Jan 31, 2025	40.75	42.29	40.58	41.69	41.69	2.68%	437,454
Jan 30, 2025	39.96	40.96	39.96	40.60	40.60	2.34%	305,384
Jan 29, 2025	41.05	41.43	39.42	39.67	39.67	-3.76%	292,606
Jan 28, 2025	41.00	41.47	40.65	41.22	41.22	0.29%	268,365
Jan 27, 2025	42.42	42.82	40.88	41.10	41.10	-3.77%	317,707
Jan 24, 2025	42.23	43.05	41.82	42.71	42.71	0.59%	278,744
Jan 23, 2025	42.57	42.72	41.91	42.46	42.46	-0.52%	294,521
Jan 22, 2025	43.34	43.48	42.08	42.68	42.68	-2.07%	336,639
Jan 21, 2025	43.73	44.60	43.28	43.58	43.58	1.54%	506,745
Jan 17, 2025	43.29	43.35	42.03	42.92	42.92	0.14%	752,189
Jan 16, 2025	43.49	43.49	42.54	42.86	42.86	-0.97%	240,467
Jan 15, 2025	43.74	43.85	42.18	43.28	43.28	0.63%	236,228
Jan 14, 2025	42.24	43.32	42.07	43.01	43.01	3.02%	283,171
Jan 13, 2025	41.63	42.00	40.80	41.75	41.75	-0.36%	365,636
Jan 10, 2025	42.96	42.96	41.27	41.90	41.90	-4.25%	438,265
Jan 8, 2025	42.01	43.87	41.10	43.76	43.76	3.16%	493,194
Jan 7, 2025	42.77	43.07	41.71	42.42	42.42	-1.05%	432,395
Jan 6, 2025	42.85	43.16	42.40	42.87	42.87	0.49%	358,774
Jan 3, 2025	42.41	43.31	42.26	42.66	42.66	0.80%	403,387
Jan 2, 2025	42.41	42.87	41.90	42.32	42.32	0.76%	335,091
Dec 31, 2024	42.31	42.46	41.50	42.00	42.00	-	466,689
Dec 30, 2024	41.40	42.11	40.50	42.00	42.00	0.36%	388,081
Dec 27, 2024	41.90	42.47	41.25	41.85	41.85	-0.33%	602,242
Dec 26, 2024	40.64	42.07	40.28	41.99	41.99	3.22%	337,733
Dec 24, 2024	40.57	40.85	40.22	40.68	40.68	0.94%	112,549
Dec 23, 2024	39.76	40.50	39.57	40.30	40.30	1.51%	554,124
Dec 20, 2024	38.55	39.79	38.53	39.70	39.70	1.74%	1,694,669
Dec 19, 2024	38.41	39.21	38.16	39.02	39.02	2.50%	517,769
Dec 18, 2024	38.45	39.12	37.65	38.07	38.07	-0.44%	711,419
Dec 17, 2024	39.19	39.19	37.85	38.24	38.24	-2.77%	444,524
Dec 16, 2024	38.23	39.37	38.09	39.33	39.33	3.86%	434,127
Dec 13, 2024	38.73	39.49	37.50	37.87	37.87	-2.09%	394,633
Dec 12, 2024	39.02	39.91	38.58	38.68	38.68	-1.29%	570,508
Dec 11, 2024	38.32	39.35	37.83	39.19	39.19	2.87%	500,538
Dec 10, 2024	38.07	38.54	37.61	38.09	38.09	0.05%	387,372
Dec 9, 2024	38.65	38.97	37.28	38.07	38.07	-0.65%	364,760
Dec 6, 2024	38.75	39.19	37.87	38.32	38.32	-0.13%	362,297
Dec 5, 2024	39.60	39.83	38.28	38.37	38.37	-3.33%	666,242
Dec 4, 2024	39.14	40.63	38.55	39.69	39.69	1.41%	2,116,838
Dec 3, 2024	39.87	40.00	38.81	39.14	39.14	-2.17%	381,842
Dec 2, 2024	41.06	41.24	39.56	40.01	40.01	-2.72%	390,112
Nov 29, 2024	41.56	41.94	40.91	41.13	41.13	0.19%	228,221
Nov 27, 2024	41.97	42.20	40.82	41.05	41.05	-1.11%	221,817
Nov 26, 2024	40.71	41.85	40.57	41.51	41.51	1.39%	258,528
Nov 25, 2024	41.43	41.75	40.71	40.94	40.94	-	488,086
Nov 22, 2024	40.37	41.39	40.04	40.94	40.94	2.40%	288,462
Nov 21, 2024	39.00	40.19	38.48	39.98	39.98	2.72%	336,636
Nov 20, 2024	38.70	39.19	38.32	38.92	38.92	-0.13%	303,519
Nov 19, 2024	38.57	39.21	38.45	38.97	38.97	0.62%	283,028
Nov 18, 2024	39.49	39.77	38.28	38.73	38.73	-1.50%	435,494
Nov 15, 2024	41.03	41.07	39.19	39.32	39.32	-3.72%	418,871
Nov 14, 2024	43.21	43.80	40.60	40.84	40.84	-5.62%	409,746
Nov 13, 2024	44.28	44.63	43.03	43.27	43.27	-0.85%	458,428
Nov 12, 2024	43.88	44.47	43.03	43.64	43.64	-0.61%	360,985
Nov 11, 2024	43.87	44.25	42.36	43.91	43.91	2.83%	669,157
Nov 8, 2024	42.20	43.33	41.45	42.70	42.70	1.79%	718,297
Nov 7, 2024	42.30	42.31	40.10	41.95	41.95	-0.64%	981,854
Nov 6, 2024	41.14	42.93	39.17	42.22	42.22	23.49%	1,547,616
Nov 5, 2024	33.14	34.47	32.96	34.19	34.19	2.83%	585,775
Nov 4, 2024	32.93	33.88	32.76	33.25	33.25	0.21%	431,236
Nov 1, 2024	32.70	33.63	32.64	33.18	33.18	2.57%	402,015
Oct 31, 2024	33.55	33.57	32.32	32.35	32.35	-3.06%	406,082
Oct 30, 2024	33.43	33.96	33.36	33.37	33.37	-0.39%	438,938
Oct 29, 2024	33.62	33.66	33.13	33.50	33.50	-0.48%	190,998
Oct 28, 2024	33.60	34.11	33.36	33.66	33.66	0.72%	268,810
Oct 25, 2024	33.51	34.04	33.35	33.42	33.42	0.69%	306,844
Oct 24, 2024	33.81	34.09	33.18	33.19	33.19	-1.80%	270,682
Oct 23, 2024	34.22	34.47	33.43	33.80	33.80	-1.49%	342,582
Oct 22, 2024	34.45	34.63	33.76	34.31	34.31	-0.41%	426,782
Oct 21, 2024	34.78	35.07	34.23	34.45	34.45	-0.14%	393,175
Oct 18, 2024	34.44	34.66	33.95	34.50	34.50	0.32%	539,289
Oct 17, 2024	35.55	35.55	34.31	34.39	34.39	-3.43%	365,774
Oct 16, 2024	36.13	36.48	35.50	35.61	35.61	-1.06%	425,888
Oct 15, 2024	35.82	36.48	35.59	35.99	35.99	0.39%	545,606
Oct 14, 2024	36.20	36.24	35.49	35.85	35.85	-0.97%	398,300
Oct 11, 2024	35.40	36.65	35.40	36.20	36.20	2.14%	543,102
Oct 10, 2024	35.95	35.95	35.18	35.44	35.44	-2.29%	448,863
Oct 9, 2024	36.68	36.95	36.08	36.27	36.27	-0.96%	249,008
Oct 8, 2024	36.87	37.05	36.46	36.62	36.62	-0.35%	334,277
Oct 7, 2024	37.30	37.53	36.32	36.75	36.75	-1.61%	288,417
Oct 4, 2024	37.82	37.91	37.19	37.35	37.35	0.30%	217,595
Oct 3, 2024	37.26	37.41	36.68	37.24	37.24	-0.77%	339,970
Oct 2, 2024	37.93	38.35	37.52	37.53	37.53	-0.95%	285,489
Oct 1, 2024	36.98	38.44	36.46	37.89	37.89	2.41%	486,110
Sep 30, 2024	37.15	38.00	36.71	37.00	37.00	-1.33%	346,476
Sep 27, 2024	37.49	37.85	36.89	37.50	37.50	1.43%	357,599