Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	67.79	68.11	67.07	67.69	67.69	1.33%	321,090
Dec 1, 2025	69.05	69.57	66.58	66.80	66.80	-4.42%	402,134
Nov 28, 2025	69.99	70.60	68.68	69.89	69.89	0.39%	229,467
Nov 26, 2025	69.05	70.40	69.05	69.62	69.62	0.83%	656,727
Nov 25, 2025	67.37	70.89	66.35	69.05	69.05	3.57%	829,373
Nov 24, 2025	66.68	67.34	65.80	66.67	66.67	-0.01%	420,718
Nov 21, 2025	66.05	67.48	65.04	66.68	66.68	0.85%	927,902
Nov 20, 2025	69.55	70.80	65.98	66.12	66.12	-2.12%	672,026
Nov 19, 2025	67.87	69.13	67.50	67.55	67.55	-0.57%	869,276
Nov 18, 2025	68.11	69.49	67.21	67.94	67.94	-0.60%	693,289
Nov 17, 2025	70.89	71.00	67.47	68.35	68.35	-3.53%	596,268
Nov 14, 2025	70.00	71.86	69.39	70.85	70.85	-0.58%	583,267
Nov 13, 2025	73.02	73.69	70.46	71.26	71.26	-2.52%	618,110
Nov 12, 2025	73.17	74.00	72.57	73.10	73.10	0.49%	653,730
Nov 11, 2025	74.35	74.79	71.84	72.74	72.74	-2.56%	570,354
Nov 10, 2025	75.43	76.52	74.54	74.65	74.65	0.78%	536,107
Nov 7, 2025	74.05	74.96	72.05	74.07	74.07	-1.71%	668,263
Nov 6, 2025	78.36	79.03	74.66	75.36	75.36	-3.62%	665,686
Nov 5, 2025	74.92	79.92	74.07	78.19	78.19	3.28%	845,771
Nov 4, 2025	76.03	76.89	74.56	75.71	75.71	-2.66%	856,120
Nov 3, 2025	77.41	78.41	75.62	77.78	77.78	0.48%	579,760
Oct 31, 2025	77.19	79.49	76.68	77.41	77.41	0.79%	530,164
Oct 30, 2025	76.91	78.00	76.05	76.80	76.80	-0.83%	423,119
Oct 29, 2025	77.49	78.59	76.33	77.44	77.44	-0.21%	434,402
Oct 28, 2025	78.69	79.01	77.59	77.60	77.60	-1.21%	310,595
Oct 27, 2025	80.10	80.89	78.04	78.55	78.55	-1.10%	445,839
Oct 24, 2025	79.31	79.71	78.01	79.42	79.42	2.35%	368,513
Oct 23, 2025	75.84	78.03	75.84	77.60	77.60	2.73%	417,604
Oct 22, 2025	78.11	78.51	75.02	75.54	75.54	-4.15%	707,806
Oct 21, 2025	77.16	78.98	76.28	78.81	78.81	2.30%	378,906
Oct 20, 2025	77.28	78.25	76.30	77.04	77.04	1.99%	517,065
Oct 17, 2025	76.10	77.21	74.48	75.54	75.54	-2.02%	1,106,825
Oct 16, 2025	78.56	79.33	76.87	77.10	77.10	-1.34%	666,266
Oct 15, 2025	77.36	78.30	76.48	78.15	78.15	0.50%	914,353
Oct 14, 2025	75.18	78.34	74.49	77.76	77.76	1.40%	600,184
Oct 13, 2025	75.81	76.75	73.86	76.69	76.69	4.23%	849,490
Oct 10, 2025	80.27	80.38	73.45	73.58	73.58	-9.12%	1,092,346
Oct 9, 2025	84.07	84.95	80.17	80.96	80.96	-3.53%	552,988
Oct 8, 2025	84.00	84.38	83.20	83.92	83.92	0.54%	378,762
Oct 7, 2025	84.12	84.90	82.33	83.47	83.47	-0.63%	508,816
Oct 6, 2025	83.84	85.33	82.22	84.00	84.00	0.60%	572,285
Oct 3, 2025	82.74	85.26	82.53	83.50	83.50	1.14%	1,014,457
Oct 2, 2025	82.43	83.45	80.13	82.56	82.56	1.70%	711,705
Oct 1, 2025	78.88	81.35	77.45	81.18	81.18	4.88%	816,553
Sep 30, 2025	75.05	77.61	74.81	77.40	77.40	2.82%	608,332
Sep 29, 2025	78.20	78.35	75.13	75.28	75.28	-2.00%	1,186,067
Sep 26, 2025	74.62	77.06	74.15	76.82	76.82	5.05%	711,848
Sep 25, 2025	73.81	74.58	72.34	73.13	73.13	-1.53%	1,037,613
Sep 24, 2025	75.48	75.88	73.99	74.27	74.27	-1.42%	495,867
Sep 23, 2025	76.82	77.97	74.78	75.34	75.34	-1.61%	570,645