Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	80.68	80.98	77.94	77.94	-	-4.30%	861,127
Mar 12, 2026	85.20	85.20	81.40	81.44	81.44	-5.30%	781,154
Mar 11, 2026	85.84	88.60	84.84	86.00	86.00	-1.00%	275,461
Mar 10, 2026	88.86	89.97	85.42	86.87	86.87	-2.79%	462,720
Mar 9, 2026	86.48	89.58	84.95	89.36	89.36	3.40%	418,428
Mar 6, 2026	82.96	88.72	81.41	86.42	86.42	1.72%	479,410
Mar 5, 2026	87.57	88.70	83.51	84.96	84.96	-4.73%	513,742
Mar 4, 2026	90.91	91.99	89.01	89.18	89.18	-0.28%	457,044
Mar 3, 2026	89.01	91.34	86.25	89.43	89.43	-1.74%	786,814
Mar 2, 2026	92.95	96.91	90.99	91.01	91.01	2.22%	1,070,556
Feb 27, 2026	87.13	89.52	86.78	89.03	89.03	-0.61%	383,747
Feb 26, 2026	89.65	90.63	86.70	89.58	89.58	0.31%	454,779
Feb 25, 2026	90.33	90.78	88.09	89.30	89.30	0.61%	396,022
Feb 24, 2026	85.37	89.36	83.57	88.76	88.76	3.33%	380,001
Feb 23, 2026	87.00	88.35	85.36	85.90	85.90	-1.97%	349,582
Feb 20, 2026	89.74	90.39	87.59	87.63	87.63	-2.48%	290,445
Feb 19, 2026	86.69	90.07	86.43	89.86	89.86	3.69%	342,421
Feb 18, 2026	84.05	88.53	83.58	86.66	86.66	4.01%	499,424
Feb 17, 2026	81.17	84.75	80.44	83.32	83.32	1.17%	397,825
Feb 13, 2026	80.44	84.58	79.72	82.36	82.36	2.63%	363,349
Feb 12, 2026	80.69	81.34	78.97	80.25	80.25	-0.10%	657,020
Feb 11, 2026	86.10	86.61	78.89	80.33	80.33	-4.78%	693,133
Feb 10, 2026	85.51	85.85	82.00	84.36	84.36	-1.18%	578,517
Feb 9, 2026	81.57	86.13	81.21	85.37	85.37	3.86%	638,880
Feb 6, 2026	81.10	83.28	79.20	82.20	82.20	3.96%	640,865
Feb 5, 2026	75.15	80.65	74.01	79.07	79.07	2.53%	1,255,653
Feb 4, 2026	86.94	89.57	74.81	77.12	77.12	-22.32%	2,647,638
Feb 3, 2026	95.76	100.00	94.91	99.28	99.28	5.74%	939,241
Feb 2, 2026	93.09	94.86	91.99	93.89	93.89	0.01%	732,073
Jan 30, 2026	96.76	98.99	92.79	93.88	93.88	-4.49%	728,154
Jan 29, 2026	99.50	101.53	96.58	98.29	98.29	-1.73%	505,030
Jan 28, 2026	101.21	101.21	98.35	100.02	100.02	-1.01%	443,020
Jan 27, 2026	99.11	101.89	99.06	101.04	101.04	2.17%	465,674
Jan 26, 2026	99.05	99.05	97.32	98.89	98.89	-0.16%	552,183
Jan 23, 2026	99.41	100.46	97.64	99.05	99.05	-0.43%	452,774
Jan 22, 2026	99.71	101.67	98.46	99.48	99.48	-0.09%	614,723
Jan 21, 2026	97.49	99.81	95.50	99.57	99.57	2.54%	996,885
Jan 20, 2026	101.35	103.77	96.92	97.10	97.10	-5.75%	932,516
Jan 16, 2026	103.55	103.84	101.54	103.02	103.02	0.07%	970,612
Jan 15, 2026	99.05	103.07	97.24	102.95	102.95	4.39%	895,055
Jan 14, 2026	97.50	99.21	93.97	98.62	98.62	-0.52%	970,946
Jan 13, 2026	98.00	99.38	97.02	99.14	99.14	2.19%	833,614
Jan 12, 2026	93.93	97.05	93.59	97.02	97.02	3.79%	763,203
Jan 9, 2026	89.41	93.74	88.53	93.48	93.48	5.34%	570,309
Jan 8, 2026	87.26	91.98	87.13	88.74	88.74	4.65%	929,844
Jan 7, 2026	84.25	86.27	83.00	84.80	84.80	0.65%	931,543
Jan 6, 2026	81.29	84.33	80.46	84.25	84.25	3.64%	556,247
Jan 5, 2026	77.52	81.63	76.99	81.29	81.29	6.92%	973,972
Jan 2, 2026	73.51	76.08	72.67	76.03	76.03	4.14%	343,102
Dec 31, 2025	74.27	74.27	72.70	73.01	73.01	-1.14%	432,713