Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	109.48	110.17	106.20	108.64	108.64	-0.17%	412,696
Aug 6, 2026	107.36	112.36	107.36	108.83	108.83	1.29%	454,991
Aug 5, 2026	113.36	115.34	107.33	107.44	107.44	-4.75%	608,738
Aug 4, 2026	109.04	113.58	109.00	112.80	112.80	6.63%	781,504
Aug 3, 2026	100.22	106.66	99.49	105.79	105.79	8.95%	677,469
Jul 31, 2026	97.76	100.03	94.56	97.10	97.10	1.18%	363,373
Jul 30, 2026	91.00	96.81	90.07	95.97	95.97	6.43%	432,053
Jul 29, 2026	99.44	100.72	89.92	90.17	90.17	-9.27%	681,714
Jul 28, 2026	103.45	103.69	97.80	99.38	99.38	-4.26%	513,860
Jul 27, 2026	104.22	106.53	101.57	103.80	103.80	0.51%	440,445
Jul 24, 2026	106.34	108.33	102.98	103.27	103.27	-2.89%	429,667
Jul 23, 2026	98.85	107.20	98.61	106.34	106.34	7.50%	796,805
Jul 22, 2026	98.09	100.67	97.27	98.92	98.92	0.28%	434,765
Jul 21, 2026	95.52	99.77	95.26	98.64	98.64	4.13%	836,113
Jul 20, 2026	96.69	98.06	94.65	94.73	94.73	-1.41%	569,783
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