Skip to main content
logo
Mercury Systems, Inc. (MRCY)
NASDAQ: MRCY · Real-Time Price · USD
93.88
-4.41 (-4.49%)
At close: Jan 30, 2026, 4:00 PM EST
92.97
-0.91 (-0.97%)
After-hours: Jan 30, 2026, 7:51 PM EST

Mercury Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202696.7698.9992.7993.8893.88-4.49%728,154
Jan 29, 202699.50101.5396.5898.2998.29-1.73%505,030
Jan 28, 2026101.21101.2198.35100.02100.02-1.01%443,020
Jan 27, 202699.11101.8999.06101.04101.042.17%465,674
Jan 26, 202699.0599.0597.3298.8998.89-0.16%552,183
Jan 23, 202699.41100.4697.6499.0599.05-0.43%452,774
Jan 22, 202699.71101.6798.4699.4899.48-0.09%614,723
Jan 21, 202697.4999.8195.5099.5799.572.54%996,885
Jan 20, 2026101.35103.7796.9297.1097.10-5.75%932,516
Jan 16, 2026103.55103.84101.54103.02103.020.07%970,612
Jan 15, 202699.05103.0797.24102.95102.954.39%895,055
Jan 14, 202697.5099.2193.9798.6298.62-0.52%970,946
Jan 13, 202698.0099.3897.0299.1499.142.19%833,614
Jan 12, 202693.9397.0593.5997.0297.023.79%763,203
Jan 9, 202689.4193.7488.5393.4893.485.34%570,309
Jan 8, 202687.2691.9887.1388.7488.744.65%929,844
Jan 7, 202684.2586.2783.0084.8084.800.65%931,543
Jan 6, 202681.2984.3380.4684.2584.253.64%556,247
Jan 5, 202677.5281.6376.9981.2981.296.92%973,972
Jan 2, 202673.5176.0872.6776.0376.034.14%343,102
Dec 31, 202574.2774.2772.7073.0173.01-1.14%432,713
Dec 30, 202575.2476.5073.1173.8573.85-1.44%468,257
Dec 29, 202573.2175.4173.1474.9374.930.96%552,930
Dec 26, 202574.6574.9772.9974.2274.22-0.64%279,807
Dec 24, 202574.4975.0374.0274.7074.70-0.49%160,787
Dec 23, 202573.1575.7873.1575.0775.072.12%589,676
Dec 22, 202570.5873.7069.6673.5173.515.54%560,169
Dec 19, 202568.8470.1368.8469.6569.651.12%2,043,834
Dec 18, 202570.5671.1268.8168.8868.88-1.08%469,963
Dec 17, 202571.8073.0169.0969.6369.63-3.02%591,655
Dec 16, 202573.6173.7871.1771.8071.80-3.61%678,126
Dec 15, 202575.1375.3774.0874.4974.49-674,044
Dec 12, 202576.8877.1974.2474.4974.49-2.76%476,265
Dec 11, 202575.4577.5674.1276.6176.611.88%558,458
Dec 10, 202571.3076.0471.1875.1975.194.63%979,557
Dec 9, 202572.0874.1971.0571.8671.86-0.11%633,261
Dec 8, 202571.3172.2670.3571.9471.941.93%809,177
Dec 5, 202571.3071.7569.4370.5870.58-1.08%503,969
Dec 4, 202570.4472.2270.3171.3571.351.59%558,235
Dec 3, 202567.7670.5967.2470.2370.233.75%607,928
Dec 2, 202567.7968.1167.0767.6967.691.33%321,097
Dec 1, 202569.0569.5766.5866.8066.80-4.42%402,312
Nov 28, 202569.9970.6068.6869.8969.890.39%229,471
Nov 26, 202569.0570.4069.0569.6269.620.83%656,729
Nov 25, 202567.3770.8966.3569.0569.053.57%829,461
Nov 24, 202566.6867.3465.8066.6766.67-0.01%424,552
Nov 21, 202566.0567.4865.0466.6866.680.85%928,477
Nov 20, 202569.5570.8065.9866.1266.12-2.12%672,630
Nov 19, 202567.8769.1367.5067.5567.55-0.57%869,276
Nov 18, 202568.1169.4967.2167.9467.94-0.60%693,289