Skip to main content
logo
Mercury Systems, Inc. (MRCY)
NASDAQ: MRCY · Real-Time Price · USD
84.80
+0.55 (0.65%)
At close: Jan 7, 2026, 4:00 PM EST
87.99
+3.19 (3.76%)
Pre-market: Jan 8, 2026, 7:26 AM EST

Mercury Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 202570.8971.0067.4768.3568.35-3.53%596,268
Nov 14, 202570.0071.8669.3970.8570.85-0.58%583,267
Nov 13, 202573.0273.6970.4671.2671.26-2.52%618,110
Nov 12, 202573.1774.0072.5773.1073.100.49%653,730
Nov 11, 202574.3574.7971.8472.7472.74-2.56%570,354
Nov 10, 202575.4376.5274.5474.6574.650.78%536,107
Nov 7, 202574.0574.9672.0574.0774.07-1.71%668,263
Nov 6, 202578.3679.0374.6675.3675.36-3.62%665,686
Nov 5, 202574.9279.9274.0778.1978.193.28%845,771
Nov 4, 202576.0376.8974.5675.7175.71-2.66%856,120
Nov 3, 202577.4178.4175.6277.7877.780.48%579,760
Oct 31, 202577.1979.4976.6877.4177.410.79%530,164
Oct 30, 202576.9178.0076.0576.8076.80-0.83%423,119
Oct 29, 202577.4978.5976.3377.4477.44-0.21%434,402
Oct 28, 202578.6979.0177.5977.6077.60-1.21%310,595
Oct 27, 202580.1080.8978.0478.5578.55-1.10%445,839