Mercury Systems, Inc. (MRCY)
NASDAQ: MRCY · Real-Time Price · USD
36.97
+0.77 (2.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 36.83 | 37.23 | 36.56 | 36.97 | 36.97 | 2.13% | 248,946 |
| Sep 25, 2024 | 36.52 | 36.80 | 36.04 | 36.20 | 36.20 | -1.04% | 335,421 |
| Sep 24, 2024 | 36.27 | 36.66 | 35.33 | 36.58 | 36.58 | 1.30% | 373,458 |
| Sep 23, 2024 | 36.09 | 36.68 | 35.71 | 36.11 | 36.11 | 0.58% | 268,693 |
| Sep 20, 2024 | 35.34 | 36.00 | 35.26 | 35.90 | 35.90 | 0.96% | 1,652,366 |
| Sep 19, 2024 | 37.22 | 37.22 | 35.48 | 35.56 | 35.56 | -2.07% | 396,451 |
| Sep 18, 2024 | 36.80 | 37.57 | 36.26 | 36.31 | 36.31 | -1.47% | 410,800 |
| Sep 17, 2024 | 37.67 | 38.09 | 36.80 | 36.85 | 36.85 | -1.68% | 491,673 |
| Sep 16, 2024 | 38.04 | 38.18 | 36.87 | 37.48 | 37.48 | -1.42% | 438,507 |
| Sep 13, 2024 | 37.13 | 38.12 | 36.78 | 38.02 | 38.02 | 3.23% | 316,747 |
| Sep 12, 2024 | 36.06 | 37.11 | 35.82 | 36.83 | 36.83 | 2.53% | 371,238 |
| Sep 11, 2024 | 35.89 | 36.72 | 35.34 | 35.92 | 35.92 | -0.14% | 471,558 |
| Sep 10, 2024 | 36.45 | 36.65 | 35.82 | 35.97 | 35.97 | -0.80% | 302,241 |
| Sep 9, 2024 | 36.45 | 36.88 | 35.62 | 36.26 | 36.26 | -0.38% | 411,702 |
| Sep 6, 2024 | 37.50 | 37.77 | 36.18 | 36.40 | 36.40 | -3.14% | 382,915 |
| Sep 5, 2024 | 37.57 | 38.22 | 37.11 | 37.58 | 37.58 | 0.11% | 285,744 |
| Sep 4, 2024 | 37.18 | 38.10 | 36.85 | 37.54 | 37.54 | 0.94% | 337,878 |
| Sep 3, 2024 | 37.37 | 37.52 | 36.88 | 37.19 | 37.19 | -1.87% | 495,967 |
| Aug 30, 2024 | 38.23 | 38.25 | 37.19 | 37.90 | 37.90 | 0.93% | 446,763 |
| Aug 29, 2024 | 37.25 | 38.08 | 37.08 | 37.55 | 37.55 | 1.21% | 385,602 |
| Aug 28, 2024 | 37.25 | 37.89 | 37.04 | 37.10 | 37.10 | -0.48% | 388,710 |
| Aug 27, 2024 | 37.12 | 37.90 | 36.80 | 37.28 | 37.28 | -0.27% | 457,976 |
| Aug 26, 2024 | 37.85 | 37.85 | 37.20 | 37.38 | 37.38 | -0.29% | 507,776 |
| Aug 23, 2024 | 37.16 | 37.92 | 37.02 | 37.49 | 37.49 | 1.60% | 532,067 |
| Aug 22, 2024 | 38.26 | 38.47 | 36.72 | 36.90 | 36.90 | -3.76% | 663,039 |
| Aug 21, 2024 | 38.96 | 39.05 | 38.10 | 38.34 | 38.34 | -0.96% | 499,379 |
| Aug 20, 2024 | 39.48 | 39.75 | 38.38 | 38.71 | 38.71 | -3.20% | 487,889 |
| Aug 19, 2024 | 40.24 | 40.91 | 39.00 | 39.99 | 39.99 | -0.27% | 962,257 |
| Aug 16, 2024 | 40.22 | 40.96 | 39.69 | 40.10 | 40.10 | -0.05% | 1,034,318 |
| Aug 15, 2024 | 40.53 | 41.35 | 39.50 | 40.12 | 40.12 | 0.30% | 1,900,544 |
| Aug 14, 2024 | 40.48 | 42.72 | 39.12 | 40.00 | 40.00 | 17.65% | 5,635,435 |
| Aug 13, 2024 | 34.35 | 34.79 | 33.49 | 34.00 | 34.00 | 0.18% | 983,506 |
| Aug 12, 2024 | 35.53 | 35.58 | 33.45 | 33.94 | 33.94 | -4.66% | 473,510 |
| Aug 9, 2024 | 34.70 | 35.62 | 34.48 | 35.60 | 35.60 | 2.71% | 718,463 |
| Aug 8, 2024 | 34.14 | 34.85 | 33.73 | 34.66 | 34.66 | 2.61% | 280,927 |
| Aug 7, 2024 | 34.05 | 34.57 | 33.55 | 33.78 | 33.78 | 0.54% | 792,246 |
| Aug 6, 2024 | 33.10 | 33.84 | 32.49 | 33.60 | 33.60 | 2.22% | 387,754 |
| Aug 5, 2024 | 31.66 | 33.31 | 31.66 | 32.87 | 32.87 | -2.40% | 344,499 |
| Aug 2, 2024 | 33.25 | 33.70 | 32.83 | 33.68 | 33.68 | -2.04% | 311,250 |
| Aug 1, 2024 | 35.42 | 35.42 | 33.79 | 34.38 | 34.38 | -3.29% | 467,986 |
| Jul 31, 2024 | 34.92 | 36.36 | 34.44 | 35.55 | 35.55 | 2.63% | 454,937 |
| Jul 30, 2024 | 35.20 | 35.67 | 34.12 | 34.64 | 34.64 | -1.25% | 459,740 |
| Jul 29, 2024 | 35.17 | 35.40 | 34.43 | 35.08 | 35.08 | -0.74% | 468,006 |
| Jul 26, 2024 | 35.06 | 35.60 | 34.75 | 35.34 | 35.34 | 2.29% | 696,655 |
| Jul 25, 2024 | 34.86 | 35.42 | 34.43 | 34.55 | 34.55 | -0.58% | 628,310 |
| Jul 24, 2024 | 35.02 | 35.51 | 34.45 | 34.75 | 34.75 | -1.19% | 940,809 |
| Jul 23, 2024 | 33.96 | 35.37 | 33.96 | 35.17 | 35.17 | 2.99% | 507,182 |
| Jul 22, 2024 | 33.25 | 34.21 | 32.88 | 34.15 | 34.15 | 2.28% | 518,584 |
| Jul 19, 2024 | 32.35 | 34.22 | 31.94 | 33.39 | 33.39 | 3.18% | 1,674,105 |
| Jul 18, 2024 | 32.94 | 33.47 | 32.34 | 32.36 | 32.36 | -3.26% | 588,071 |
| Jul 17, 2024 | 33.49 | 34.28 | 32.91 | 33.45 | 33.45 | -0.98% | 545,798 |
| Jul 16, 2024 | 32.78 | 33.81 | 32.50 | 33.78 | 33.78 | 4.23% | 755,829 |
| Jul 15, 2024 | 31.42 | 32.48 | 30.77 | 32.41 | 32.41 | 3.94% | 621,191 |
| Jul 12, 2024 | 31.69 | 31.84 | 31.15 | 31.18 | 31.18 | -0.35% | 352,540 |
| Jul 11, 2024 | 30.41 | 31.31 | 30.31 | 31.29 | 31.29 | 4.82% | 578,699 |
| Jul 10, 2024 | 30.77 | 30.83 | 29.84 | 29.85 | 29.85 | -2.07% | 328,705 |
| Jul 9, 2024 | 30.10 | 30.63 | 29.93 | 30.48 | 30.48 | 1.26% | 404,298 |
| Jul 8, 2024 | 29.46 | 30.22 | 29.35 | 30.10 | 30.10 | 3.19% | 482,524 |
| Jul 5, 2024 | 28.99 | 29.29 | 28.78 | 29.17 | 29.17 | 0.21% | 327,619 |
| Jul 3, 2024 | 28.96 | 29.30 | 28.66 | 29.11 | 29.11 | 0.59% | 191,238 |
| Jul 2, 2024 | 28.45 | 29.50 | 28.45 | 28.94 | 28.94 | 2.08% | 590,211 |
| Jul 1, 2024 | 27.01 | 28.38 | 27.01 | 28.35 | 28.35 | 5.04% | 1,108,648 |
| Jun 28, 2024 | 26.96 | 27.53 | 26.53 | 26.99 | 26.99 | 0.86% | 7,942,214 |
| Jun 27, 2024 | 27.17 | 27.41 | 26.59 | 26.76 | 26.76 | -1.65% | 724,728 |
| Jun 26, 2024 | 27.03 | 27.43 | 26.91 | 27.21 | 27.21 | 0.41% | 617,415 |
| Jun 25, 2024 | 28.06 | 28.32 | 26.97 | 27.10 | 27.10 | -3.83% | 889,939 |
| Jun 24, 2024 | 28.30 | 29.55 | 28.06 | 28.18 | 28.18 | -0.21% | 566,120 |
| Jun 21, 2024 | 26.72 | 28.34 | 26.62 | 28.24 | 28.24 | 6.13% | 2,132,403 |
| Jun 20, 2024 | 27.73 | 28.26 | 26.48 | 26.61 | 26.61 | -4.28% | 698,217 |
| Jun 18, 2024 | 27.96 | 28.19 | 27.45 | 27.80 | 27.80 | -1.17% | 808,902 |
| Jun 17, 2024 | 28.52 | 28.91 | 27.99 | 28.13 | 28.13 | -1.95% | 807,442 |
| Jun 14, 2024 | 28.48 | 28.87 | 27.94 | 28.69 | 28.69 | -0.45% | 338,123 |
| Jun 13, 2024 | 30.23 | 30.23 | 28.76 | 28.82 | 28.82 | -4.57% | 336,333 |
| Jun 12, 2024 | 30.74 | 30.74 | 29.97 | 30.20 | 30.20 | 0.07% | 317,650 |
| Jun 11, 2024 | 30.38 | 30.38 | 29.84 | 30.18 | 30.18 | -1.73% | 264,202 |
| Jun 10, 2024 | 30.00 | 30.73 | 29.99 | 30.71 | 30.71 | 1.59% | 248,080 |
| Jun 7, 2024 | 29.83 | 30.42 | 29.83 | 30.23 | 30.23 | 0.20% | 272,893 |
| Jun 6, 2024 | 30.27 | 30.62 | 30.00 | 30.17 | 30.17 | -0.69% | 360,671 |
| Jun 5, 2024 | 30.31 | 30.46 | 29.96 | 30.38 | 30.38 | 0.16% | 283,755 |
| Jun 4, 2024 | 31.31 | 31.50 | 30.30 | 30.33 | 30.33 | -3.28% | 356,973 |
| Jun 3, 2024 | 31.26 | 31.91 | 31.03 | 31.36 | 31.36 | 1.32% | 303,275 |
| May 31, 2024 | 31.27 | 31.67 | 30.48 | 30.95 | 30.95 | -0.96% | 560,398 |
| May 30, 2024 | 30.22 | 31.42 | 30.22 | 31.25 | 31.25 | 3.61% | 413,518 |
| May 29, 2024 | 30.85 | 31.03 | 29.94 | 30.16 | 30.16 | -3.52% | 342,954 |
| May 28, 2024 | 31.35 | 31.93 | 31.03 | 31.26 | 31.26 | 0.26% | 409,656 |
| May 24, 2024 | 31.75 | 31.86 | 31.11 | 31.18 | 31.18 | -0.95% | 413,882 |
| May 23, 2024 | 32.15 | 32.26 | 31.44 | 31.48 | 31.48 | -1.81% | 313,778 |
| May 22, 2024 | 31.62 | 32.31 | 31.54 | 32.06 | 32.06 | 0.75% | 355,994 |
| May 21, 2024 | 32.50 | 32.56 | 31.76 | 31.82 | 31.82 | -1.94% | 383,164 |
| May 20, 2024 | 31.58 | 32.86 | 31.44 | 32.45 | 32.45 | 2.53% | 565,858 |
| May 17, 2024 | 31.12 | 31.68 | 30.90 | 31.65 | 31.65 | 1.34% | 549,135 |
| May 16, 2024 | 29.71 | 31.56 | 29.68 | 31.23 | 31.23 | 5.12% | 623,286 |
| May 15, 2024 | 29.14 | 29.96 | 28.96 | 29.71 | 29.71 | 2.70% | 407,256 |
| May 14, 2024 | 29.05 | 29.41 | 28.62 | 28.93 | 28.93 | 0.63% | 576,669 |
| May 13, 2024 | 28.18 | 29.76 | 28.13 | 28.75 | 28.75 | 2.72% | 632,403 |
| May 10, 2024 | 28.86 | 28.92 | 27.67 | 27.99 | 27.99 | -2.91% | 608,526 |
| May 9, 2024 | 28.60 | 29.32 | 27.69 | 28.83 | 28.83 | 0.21% | 780,091 |
| May 8, 2024 | 26.51 | 29.11 | 26.51 | 28.77 | 28.77 | -1.17% | 1,439,209 |
| May 7, 2024 | 29.27 | 29.60 | 28.98 | 29.11 | 29.11 | -0.24% | 586,720 |
| May 6, 2024 | 29.18 | 29.73 | 29.17 | 29.18 | 29.18 | 0.48% | 680,585 |