Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	79.01	79.64	78.14	79.49	79.49	1.24%	294,431
Oct 8, 2026	78.75	79.93	77.44	78.52	78.52	-1.54%	395,258
Oct 7, 2026	80.89	81.52	78.87	79.75	79.75	-3.68%	432,692
Oct 6, 2026	83.80	84.14	81.25	82.80	82.80	-0.17%	544,832
Oct 5, 2026	84.66	85.00	82.64	82.94	82.94	-2.27%	538,453
Oct 2, 2026	86.52	86.73	84.06	84.87	84.87	0.95%	549,446
Oct 1, 2026	83.40	84.39	81.05	84.07	84.07	1.29%	480,535
Sep 30, 2026	83.91	84.67	81.59	83.00	83.00	0.44%	667,451
Sep 29, 2026	80.54	82.90	78.61	82.64	82.64	3.15%	844,414
Sep 28, 2026	80.95	81.37	79.61	80.12	80.12	-2.51%	604,491
Sep 25, 2026	83.79	84.34	81.78	82.18	82.18	-1.20%	440,819
Sep 24, 2026	81.86	83.58	80.99	83.18	83.18	0.55%	466,621
Sep 23, 2026	83.03	83.94	81.91	82.72	82.72	-1.38%	444,717
Sep 22, 2026	86.75	86.75	82.50	83.88	83.88	-2.07%	687,420
Sep 21, 2026	86.52	87.23	85.12	85.65	85.65	0.43%	418,634
Sep 18, 2026	86.98	86.98	84.37	85.28	85.28	-1.04%	1,731,823
Sep 17, 2026	89.27	90.06	85.45	86.18	86.18	-1.23%	576,225
Sep 16, 2026	87.52	87.52	85.18	87.25	87.25	0.28%	668,360
Sep 15, 2026	81.99	87.61	80.62	87.01	87.01	7.38%	1,074,982
Sep 14, 2026	78.47	82.58	78.47	81.03	81.03	0.52%	662,520
Sep 11, 2026	81.64	82.78	79.98	80.61	80.61	0.22%	474,856
Sep 10, 2026	80.25	81.88	79.58	80.43	80.43	-0.41%	421,502
Sep 9, 2026	83.26	84.00	79.80	80.76	80.76	-3.24%	788,411
Sep 8, 2026	82.99	85.77	81.21	83.46	83.46	1.26%	861,420
Sep 4, 2026	84.40	85.62	81.71	82.42	82.42	-2.70%	625,906
Sep 3, 2026	83.75	85.35	81.60	84.71	84.71	2.59%	865,971
Sep 2, 2026	82.80	82.80	80.96	82.57	82.57	-0.28%	617,425
Sep 1, 2026	86.53	88.46	82.58	82.80	82.80	-5.19%	599,551
Aug 31, 2026	88.98	89.02	86.16	87.33	87.33	-1.37%	590,207
Aug 28, 2026	90.62	90.70	87.97	88.54	88.54	-2.13%	641,313
Aug 27, 2026	90.28	91.00	88.80	90.47	90.47	0.79%	436,522
Aug 26, 2026	87.74	90.28	87.00	89.76	89.76	2.30%	587,587
Aug 25, 2026	90.99	91.12	86.26	87.74	87.74	-2.06%	1,093,584
Aug 24, 2026	90.86	92.77	88.84	89.59	89.59	-1.94%	1,434,519
Aug 21, 2026	95.23	96.03	91.25	91.36	91.36	-3.05%	1,117,799
Aug 20, 2026	99.90	99.90	92.82	94.23	94.23	-6.93%	1,129,513
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