Mercury Systems, Inc. (MRCY)
NASDAQ: MRCY · Real-Time Price · USD
52.90
+0.44 (0.84%)
Jul 25, 2025, 3:16 PM - Market open

Mercury Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202552.3952.9851.9952.86-0.76%130,141
Jul 24, 202552.6853.8652.3852.4652.46-0.85%374,956
Jul 23, 202551.7453.2251.7452.9152.912.72%506,060
Jul 22, 202552.0152.1350.8951.5151.51-1.64%663,139
Jul 21, 202551.9853.4951.5452.3752.371.32%798,970
Jul 18, 202552.7353.2951.6251.6951.69-0.98%1,073,421
Jul 17, 202552.0753.0351.6552.2052.201.01%863,487
Jul 16, 202551.0752.7250.4951.6851.683.17%1,574,586
Jul 15, 202551.1051.1049.8650.0950.09-2.30%583,760
Jul 14, 202550.8952.0250.8651.2751.270.61%635,917
Jul 11, 202551.0552.0550.6150.9650.960.67%746,924
Jul 10, 202552.4152.6750.4150.6250.62-3.40%481,758
Jul 9, 202552.1052.9551.5452.4052.400.77%634,419
Jul 8, 202551.6052.1450.0152.0052.001.07%895,756
Jul 7, 202551.4152.1150.8751.4551.450.04%559,441
Jul 3, 202551.2651.4350.5051.4351.431.84%290,107
Jul 2, 202550.6250.8349.5450.5050.50-0.26%521,513
Jul 1, 202553.3853.4850.3150.6350.63-6.00%779,392
Jun 30, 202553.7654.2052.7053.8653.860.84%928,203
Jun 27, 202551.3653.6351.1753.4153.413.99%1,537,897
Jun 26, 202550.5651.8450.4751.3651.362.45%617,166
Jun 25, 202550.3750.7649.8150.1350.130.34%694,272
Jun 24, 202551.8352.5749.0349.9649.96-3.61%553,776
Jun 23, 202551.0653.0150.5651.8351.832.09%935,376
Jun 20, 202551.5651.6350.5050.7750.77-1.28%999,341
Jun 18, 202552.3252.7950.3151.4351.43-1.70%618,435
Jun 17, 202549.3852.6348.7552.3252.325.63%788,460
Jun 16, 202553.4553.9149.2649.5349.53-6.51%1,128,730
Jun 13, 202551.5754.0651.1252.9852.982.73%1,008,393
Jun 12, 202552.1252.4150.7651.5751.57-1.32%746,597
Jun 11, 202552.5852.7851.4052.2652.26-0.50%729,278
Jun 10, 202553.8254.1052.2652.5252.52-2.51%492,772
Jun 9, 202553.4254.3252.8753.8753.871.37%870,815
Jun 6, 202552.5353.1951.7853.1453.142.17%632,977
Jun 5, 202551.8552.1151.1352.0152.010.83%283,446
Jun 4, 202550.9651.9750.7651.5851.581.46%510,979
Jun 3, 202550.5551.5850.4750.8450.840.95%733,846
Jun 2, 202549.6151.5849.3950.3650.362.25%833,701
May 30, 202548.0949.3747.5349.2549.251.86%568,821
May 29, 202548.5048.6047.7548.3548.350.02%318,661
May 28, 202549.1349.5448.3148.3448.34-1.55%379,096
May 27, 202547.6049.2747.5849.1049.104.03%525,023
May 23, 202546.8847.4845.8847.2047.200.62%320,172
May 22, 202546.7947.9546.7946.9146.910.02%347,099
May 21, 202547.9348.3446.5946.9046.90-2.39%510,571
May 20, 202546.6648.1046.3048.0548.053.02%604,225
May 19, 202545.5746.7144.0146.6446.641.08%559,990
May 16, 202545.9446.3745.4746.1446.140.59%393,023
May 15, 202544.8945.9644.3045.8745.872.21%747,831
May 14, 202546.5347.3044.8244.8844.88-3.96%581,910