Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	90.62	90.70	87.97	88.54	88.54	-2.13%	641,253
Aug 27, 2026	90.28	91.00	88.80	90.47	90.47	0.79%	436,147
Aug 26, 2026	87.74	90.28	87.00	89.76	89.76	2.30%	586,605
Aug 25, 2026	90.99	91.12	86.26	87.74	87.74	-2.06%	1,092,428
Aug 24, 2026	90.86	92.77	88.84	89.59	89.59	-1.94%	1,431,251
Aug 21, 2026	95.23	96.03	91.25	91.36	91.36	-3.05%	1,109,698
Aug 20, 2026	99.90	99.90	92.82	94.23	94.23	-6.93%	1,129,468
Aug 19, 2026	104.67	108.56	97.39	101.25	101.25	-3.57%	1,723,899
Aug 18, 2026	111.71	113.87	103.70	105.00	105.00	-7.37%	2,040,501
Aug 17, 2026	110.31	115.38	108.31	113.36	113.36	2.02%	1,182,052
Aug 14, 2026	110.17	112.07	108.49	111.12	111.12	1.21%	319,004
Aug 13, 2026	111.08	112.87	108.12	109.79	109.79	-1.66%	415,552
Aug 12, 2026	111.95	112.67	109.16	111.64	111.64	2.28%	362,289
Aug 11, 2026	108.48	109.97	106.80	109.15	109.15	0.47%	344,111
Aug 10, 2026	109.55	110.54	107.70	108.64	108.64	-	497,636
Aug 7, 2026	109.48	110.17	106.20	108.64	108.64	-0.17%	413,033
Aug 6, 2026	107.36	112.36	107.36	108.83	108.83	1.29%	454,995
Aug 5, 2026	113.36	115.34	107.33	107.44	107.44	-4.75%	609,141
Aug 4, 2026	109.04	113.58	109.00	112.80	112.80	6.63%	781,916
Aug 3, 2026	100.22	106.66	99.49	105.79	105.79	8.95%	678,224
Jul 31, 2026	97.76	100.03	94.56	97.10	97.10	1.18%	363,374
Jul 30, 2026	91.00	96.81	90.07	95.97	95.97	6.43%	432,067
Jul 29, 2026	99.44	100.72	89.92	90.17	90.17	-9.27%	682,819
Jul 28, 2026	103.45	103.69	97.80	99.38	99.38	-4.26%	513,866
Jul 27, 2026	104.22	106.53	101.57	103.80	103.80	0.51%	440,481
Jul 24, 2026	106.34	108.33	102.98	103.27	103.27	-2.89%	429,690
Jul 23, 2026	98.85	107.20	98.61	106.34	106.34	7.50%	797,109
Jul 22, 2026	98.09	100.67	97.27	98.92	98.92	0.28%	435,036
Jul 21, 2026	95.52	99.77	95.26	98.64	98.64	4.13%	836,358
Jul 20, 2026	96.69	98.06	94.65	94.73	94.73	-1.41%	569,821
Jul 17, 2026	93.12	99.16	92.34	96.08	96.08	0.08%	1,456,894
Jul 16, 2026	100.61	101.27	95.67	96.00	96.00	-6.77%	654,084
Jul 15, 2026	102.15	105.03	100.88	102.97	102.97	2.64%	674,443
Jul 14, 2026	99.24	105.57	99.24	100.32	100.32	2.10%	683,019
Jul 13, 2026	105.98	106.44	96.50	98.26	98.26	-9.00%	712,612
Jul 10, 2026	114.83	114.83	107.86	107.98	107.98	-5.49%	512,507
Jul 9, 2026	114.51	115.54	113.46	114.25	114.25	1.64%	323,248
Jul 8, 2026	112.92	114.59	109.59	112.41	112.41	-2.95%	556,851
Jul 7, 2026	122.11	123.31	114.34	115.83	115.83	-5.88%	519,763
Jul 6, 2026	126.22	128.45	121.76	123.07	123.07	-2.49%	426,465
Jul 2, 2026	124.67	127.81	122.63	126.21	126.21	2.57%	595,332
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