Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	79.95	84.49	78.68	82.96	82.96	5.64%	1,017,262
May 4, 2026	78.49	79.97	77.64	78.53	78.53	-0.03%	428,289
May 1, 2026	79.73	79.73	76.91	78.55	78.55	-0.46%	345,767
Apr 30, 2026	74.94	79.30	74.94	78.91	78.91	5.57%	398,289
Apr 29, 2026	76.56	77.42	73.47	74.75	74.75	-2.33%	501,853
Apr 28, 2026	77.55	77.68	74.74	76.53	76.53	-0.69%	435,401
Apr 27, 2026	78.14	79.37	76.97	77.06	77.06	-1.19%	347,858
Apr 24, 2026	78.23	78.47	75.55	77.99	77.99	-1.17%	488,048
Apr 23, 2026	82.81	83.28	76.32	78.91	78.91	-4.48%	873,989
Apr 22, 2026	85.18	85.46	81.55	82.61	82.61	-0.90%	383,092
Apr 21, 2026	84.40	86.10	82.77	83.36	83.36	-0.90%	476,157
Apr 20, 2026	83.87	85.05	82.40	84.12	84.12	0.08%	345,750
Apr 17, 2026	86.75	88.06	83.56	84.05	84.05	-1.01%	918,130
Apr 16, 2026	85.64	86.17	83.40	84.91	84.91	-0.70%	429,753
Apr 15, 2026	84.78	85.73	83.30	85.51	85.51	1.69%	433,817
Apr 14, 2026	83.71	84.51	83.09	84.09	84.09	1.90%	412,414
Apr 13, 2026	79.41	82.87	79.41	82.52	82.52	3.67%	342,939
Apr 10, 2026	79.23	80.70	78.25	79.60	79.60	0.47%	447,571
Apr 9, 2026	79.60	81.84	79.04	79.23	79.23	-1.96%	451,772
Apr 8, 2026	80.39	82.77	79.08	80.81	80.81	4.23%	669,502
Apr 7, 2026	75.07	77.77	74.23	77.53	77.53	2.34%	466,036
Apr 6, 2026	74.55	76.61	74.55	75.76	75.76	2.07%	303,730
Apr 2, 2026	72.77	75.87	71.40	74.22	74.22	-0.71%	365,141
Apr 1, 2026	74.94	75.80	74.21	74.75	74.75	2.52%	496,472
Mar 31, 2026	70.94	75.00	69.63	72.91	72.91	4.37%	534,238
Mar 30, 2026	72.54	72.54	69.06	69.86	69.86	-2.16%	752,605
Mar 27, 2026	75.13	76.16	70.52	71.40	71.40	-6.25%	606,902
Mar 26, 2026	77.04	78.93	75.91	76.16	76.16	-3.24%	887,252
Mar 25, 2026	76.05	79.29	75.45	78.71	78.71	5.67%	717,406
Mar 24, 2026	77.22	77.95	74.04	74.49	74.49	-4.85%	575,689
Mar 23, 2026	79.10	81.26	78.19	78.29	78.29	1.33%	386,323
Mar 20, 2026	78.44	78.74	75.10	77.26	77.26	-0.71%	1,645,244
Mar 19, 2026	77.71	79.34	75.00	77.81	77.81	-1.47%	732,961
Mar 18, 2026	80.75	81.75	78.79	78.97	78.97	-2.93%	572,909
Mar 17, 2026	81.26	83.23	79.91	81.35	81.35	0.79%	463,371
Mar 16, 2026	79.11	83.26	79.11	80.71	80.71	3.26%	570,028
Mar 13, 2026	82.94	83.37	77.92	78.16	78.16	-4.03%	1,060,989
Mar 12, 2026	85.20	85.20	81.40	81.44	81.44	-5.30%	781,539
Mar 11, 2026	85.84	88.60	84.84	86.00	86.00	-1.00%	275,561
Mar 10, 2026	88.86	89.97	85.42	86.87	86.87	-2.79%	462,789
Mar 9, 2026	86.48	89.58	84.95	89.36	89.36	3.40%	418,597
Mar 6, 2026	82.96	88.72	81.41	86.42	86.42	1.72%	479,471