Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	117.37	117.37	108.45	111.27	111.27	-5.56%	907,857
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
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%	430,484
May 1, 2026	79.73	79.73	76.91	78.55	78.55	-0.46%	346,069
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