Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	93.12	99.16	92.34	96.08	96.08	0.08%	1,456,893
Jul 16, 2026	100.61	101.27	95.67	96.00	96.00	-6.77%	654,040
Jul 15, 2026	102.15	105.03	100.88	102.97	102.97	2.64%	674,436
Jul 14, 2026	99.24	105.57	99.24	100.32	100.32	2.10%	682,902
Jul 13, 2026	105.98	106.44	96.50	98.26	98.26	-9.00%	712,350
Jul 10, 2026	114.83	114.83	107.86	107.98	107.98	-5.49%	500,378
Jul 9, 2026	114.51	115.54	113.46	114.25	114.25	1.64%	323,226
Jul 8, 2026	112.92	114.59	109.59	112.41	112.41	-2.95%	556,841
Jul 7, 2026	122.11	123.31	114.34	115.83	115.83	-5.88%	519,535
Jul 6, 2026	126.22	128.45	121.76	123.07	123.07	-2.49%	426,341
Jul 2, 2026	124.67	127.81	122.63	126.21	126.21	2.57%	595,327
Jul 1, 2026	121.51	127.83	121.09	123.05	123.05	0.59%	706,556
Jun 30, 2026	111.57	122.64	110.36	122.33	122.33	10.99%	967,293
Jun 29, 2026	108.98	111.99	107.25	110.22	110.22	0.77%	702,633
Jun 26, 2026	105.37	110.53	102.95	109.38	109.38	3.61%	3,026,158
Jun 25, 2026	106.20	108.85	104.00	105.57	105.57	0.54%	618,828
Jun 24, 2026	110.87	110.98	104.52	105.00	105.00	-5.29%	635,138
Jun 23, 2026	110.00	113.86	109.07	110.87	110.87	-0.80%	460,866
Jun 22, 2026	115.00	116.25	110.08	111.76	111.76	-1.89%	506,370
Jun 18, 2026	118.06	119.90	112.60	113.91	113.91	-1.38%	1,796,489
Jun 17, 2026	111.69	116.18	109.16	115.50	115.50	2.72%	643,413
Jun 16, 2026	114.84	116.56	111.71	112.44	112.44	-3.01%	549,386
Jun 15, 2026	121.01	122.17	115.47	115.93	115.93	-3.63%	884,201
Jun 12, 2026	119.76	121.37	115.07	120.30	120.30	0.82%	490,012
Jun 11, 2026	108.89	119.87	108.76	119.32	119.32	11.71%	807,810
Jun 10, 2026	108.00	111.24	105.87	106.81	106.81	-1.85%	499,516
Jun 9, 2026	111.71	114.54	102.32	108.82	108.82	-1.91%	685,647
Jun 8, 2026	113.22	115.00	109.28	110.94	110.94	-0.30%	556,456
Jun 5, 2026	117.37	117.37	108.45	111.27	111.27	-5.56%	907,878
Jun 4, 2026	110.79	118.57	108.97	117.82	117.82	5.58%	717,988
Jun 3, 2026	111.75	113.35	108.23	111.59	111.59	-1.13%	1,257,687
Jun 2, 2026	111.18	114.98	110.03	112.87	112.87	1.43%	712,196
Jun 1, 2026	112.64	112.89	107.64	111.28	111.28	-0.38%	779,746
May 29, 2026	107.41	113.47	106.40	111.70	111.70	3.32%	1,521,949
May 28, 2026	97.73	108.40	97.56	108.11	108.11	11.33%	790,418
May 27, 2026	100.81	100.81	96.82	97.11	97.11	-2.23%	473,968
May 26, 2026	100.00	101.69	97.99	99.32	99.32	0.78%	640,339
May 22, 2026	97.81	98.75	96.06	98.55	98.55	2.27%	363,072
May 21, 2026	93.54	96.65	91.92	96.36	96.36	1.63%	438,676
May 20, 2026	93.87	96.49	92.31	94.81	94.81	2.17%	452,004
May 19, 2026	92.56	94.67	90.28	92.80	92.80	-0.63%	436,336
May 18, 2026	93.17	93.80	91.69	93.39	93.39	1.48%	460,525
May 15, 2026	92.86	94.00	90.81	92.03	92.03	-2.66%	469,858
May 14, 2026	92.87	94.66	91.39	94.55	94.55	2.21%	338,075
May 13, 2026	91.79	92.64	88.12	92.50	92.50	0.19%	406,821
May 12, 2026	91.10	92.57	87.93	92.32	92.32	0.40%	462,850
May 11, 2026	90.46	92.81	89.12	91.95	91.95	1.78%	509,277
May 8, 2026	89.29	91.97	88.70	90.34	90.34	2.59%	672,682
May 7, 2026	92.99	92.99	86.38	88.06	88.06	-3.93%	941,407
May 6, 2026	88.03	91.92	80.78	91.66	91.66	10.49%	1,436,852