Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.55	39.79	38.53	39.70	39.70	1.74%	1,694,669
Dec 19, 2024	38.41	39.21	38.16	39.02	39.02	2.50%	517,769
Dec 18, 2024	38.45	39.12	37.65	38.07	38.07	-0.44%	711,419
Dec 17, 2024	39.19	39.19	37.85	38.24	38.24	-2.77%	444,524
Dec 16, 2024	38.23	39.37	38.09	39.33	39.33	3.86%	434,127
Dec 13, 2024	38.73	39.49	37.50	37.87	37.87	-2.09%	394,633
Dec 12, 2024	39.02	39.91	38.58	38.68	38.68	-1.29%	570,508
Dec 11, 2024	38.32	39.35	37.83	39.19	39.19	2.87%	500,538
Dec 10, 2024	38.07	38.54	37.61	38.09	38.09	0.05%	387,372
Dec 9, 2024	38.65	38.97	37.28	38.07	38.07	-0.65%	364,760
Dec 6, 2024	38.75	39.19	37.87	38.32	38.32	-0.13%	362,297
Dec 5, 2024	39.60	39.83	38.28	38.37	38.37	-3.33%	666,242
Dec 4, 2024	39.14	40.63	38.55	39.69	39.69	1.41%	2,116,838
Dec 3, 2024	39.87	40.00	38.81	39.14	39.14	-2.17%	381,842
Dec 2, 2024	41.06	41.24	39.56	40.01	40.01	-2.72%	390,112
Nov 29, 2024	41.56	41.94	40.91	41.13	41.13	0.19%	228,221
Nov 27, 2024	41.97	42.20	40.82	41.05	41.05	-1.11%	221,817
Nov 26, 2024	40.71	41.85	40.57	41.51	41.51	1.39%	258,528
Nov 25, 2024	41.43	41.75	40.71	40.94	40.94	-	488,086
Nov 22, 2024	40.37	41.39	40.04	40.94	40.94	2.40%	288,462
Nov 21, 2024	39.00	40.19	38.48	39.98	39.98	2.72%	336,636
Nov 20, 2024	38.70	39.19	38.32	38.92	38.92	-0.13%	303,519
Nov 19, 2024	38.57	39.21	38.45	38.97	38.97	0.62%	283,028
Nov 18, 2024	39.49	39.77	38.28	38.73	38.73	-1.50%	435,494
Nov 15, 2024	41.03	41.07	39.19	39.32	39.32	-3.72%	418,871
Nov 14, 2024	43.21	43.80	40.60	40.84	40.84	-5.62%	409,746
Nov 13, 2024	44.28	44.63	43.03	43.27	43.27	-0.85%	458,428
Nov 12, 2024	43.88	44.47	43.03	43.64	43.64	-0.61%	360,985
Nov 11, 2024	43.87	44.25	42.36	43.91	43.91	2.83%	669,157
Nov 8, 2024	42.20	43.33	41.45	42.70	42.70	1.79%	718,297
Nov 7, 2024	42.30	42.31	40.10	41.95	41.95	-0.64%	981,854
Nov 6, 2024	41.14	42.93	39.17	42.22	42.22	23.49%	1,547,616
Nov 5, 2024	33.14	34.47	32.96	34.19	34.19	2.83%	585,775
Nov 4, 2024	32.93	33.88	32.76	33.25	33.25	0.21%	431,236
Nov 1, 2024	32.70	33.63	32.64	33.18	33.18	2.57%	402,015
Oct 31, 2024	33.55	33.57	32.32	32.35	32.35	-3.06%	406,082
Oct 30, 2024	33.43	33.96	33.36	33.37	33.37	-0.39%	438,938
Oct 29, 2024	33.62	33.66	33.13	33.50	33.50	-0.48%	190,998
Oct 28, 2024	33.60	34.11	33.36	33.66	33.66	0.72%	268,810
Oct 25, 2024	33.51	34.04	33.35	33.42	33.42	0.69%	306,844
Oct 24, 2024	33.81	34.09	33.18	33.19	33.19	-1.80%	270,682
Oct 23, 2024	34.22	34.47	33.43	33.80	33.80	-1.49%	342,582
Oct 22, 2024	34.45	34.63	33.76	34.31	34.31	-0.41%	426,782
Oct 21, 2024	34.78	35.07	34.23	34.45	34.45	-0.14%	393,175
Oct 18, 2024	34.44	34.66	33.95	34.50	34.50	0.32%	539,289
Oct 17, 2024	35.55	35.55	34.31	34.39	34.39	-3.43%	365,774
Oct 16, 2024	36.13	36.48	35.50	35.61	35.61	-1.06%	425,888
Oct 15, 2024	35.82	36.48	35.59	35.99	35.99	0.39%	545,606
Oct 14, 2024	36.20	36.24	35.49	35.85	35.85	-0.97%	398,300
Oct 11, 2024	35.40	36.65	35.40	36.20	36.20	2.14%	543,102
Oct 10, 2024	35.95	35.95	35.18	35.44	35.44	-2.29%	448,863
Oct 9, 2024	36.68	36.95	36.08	36.27	36.27	-0.96%	249,008
Oct 8, 2024	36.87	37.05	36.46	36.62	36.62	-0.35%	334,277
Oct 7, 2024	37.30	37.53	36.32	36.75	36.75	-1.61%	288,417
Oct 4, 2024	37.82	37.91	37.19	37.35	37.35	0.30%	217,595
Oct 3, 2024	37.26	37.41	36.68	37.24	37.24	-0.77%	339,970
Oct 2, 2024	37.93	38.35	37.52	37.53	37.53	-0.95%	285,489
Oct 1, 2024	36.98	38.44	36.46	37.89	37.89	2.41%	486,110
Sep 30, 2024	37.15	38.00	36.71	37.00	37.00	-1.33%	346,476
Sep 27, 2024	37.49	37.85	36.89	37.50	37.50	1.43%	357,599
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