Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.55	44.02	42.32	42.72	-	-2.03%	110,905
Mar 27, 2025	44.47	45.06	43.40	43.60	43.60	-2.50%	327,153
Mar 26, 2025	46.30	46.53	44.41	44.72	44.72	-3.93%	337,510
Mar 25, 2025	46.53	48.16	45.78	46.55	46.55	-0.09%	528,391
Mar 24, 2025	45.98	46.72	45.54	46.59	46.59	2.87%	283,676
Mar 21, 2025	45.96	46.39	45.10	45.29	45.29	-2.52%	1,019,113
Mar 20, 2025	45.74	46.74	45.59	46.46	46.46	0.26%	354,229
Mar 19, 2025	45.66	46.65	45.26	46.34	46.34	1.51%	285,449
Mar 18, 2025	45.95	46.19	45.22	45.65	45.65	-1.70%	443,484
Mar 17, 2025	46.37	47.03	45.86	46.44	46.44	-0.17%	471,287
Mar 14, 2025	45.13	46.97	45.13	46.52	46.52	3.19%	624,215
Mar 13, 2025	43.72	45.37	42.76	45.08	45.08	7.08%	800,666
Mar 12, 2025	43.60	43.60	41.90	42.10	42.10	-2.64%	484,159
Mar 11, 2025	42.53	43.94	41.52	43.24	43.24	1.67%	559,199
Mar 10, 2025	43.18	43.55	42.17	42.53	42.53	-2.99%	691,804
Mar 7, 2025	43.19	44.33	42.69	43.84	43.84	0.09%	472,448
Mar 6, 2025	43.45	44.16	42.98	43.80	43.80	-0.39%	561,258
Mar 5, 2025	43.35	44.05	42.78	43.97	43.97	1.59%	463,970
Mar 4, 2025	42.57	44.22	42.36	43.28	43.28	-0.76%	339,349
Mar 3, 2025	44.58	45.00	43.18	43.61	43.61	-1.80%	389,863
Feb 28, 2025	43.13	44.42	42.88	44.41	44.41	2.45%	395,941
Feb 27, 2025	44.69	44.69	43.16	43.35	43.35	0.44%	336,218
Feb 26, 2025	43.83	44.36	42.62	43.16	43.16	-0.74%	426,261
Feb 25, 2025	42.36	43.89	41.93	43.48	43.48	2.57%	506,109
Feb 24, 2025	42.92	43.04	41.80	42.39	42.39	-0.28%	355,042
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