Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	78.23	78.47	75.55	77.99	77.99	-1.17%	473,051
Apr 23, 2026	82.81	83.28	76.32	78.91	78.91	-4.48%	873,934
Apr 22, 2026	85.18	85.46	81.55	82.61	82.61	-0.90%	383,041
Apr 21, 2026	84.40	86.10	82.77	83.36	83.36	-0.90%	476,085
Apr 20, 2026	83.87	85.05	82.40	84.12	84.12	0.08%	345,703
Apr 17, 2026	86.75	88.06	83.56	84.05	84.05	-1.01%	917,675
Apr 16, 2026	85.64	86.17	83.40	84.91	84.91	-0.70%	429,736
Apr 15, 2026	84.78	85.73	83.30	85.51	85.51	1.69%	433,708
Apr 14, 2026	83.71	84.51	83.09	84.09	84.09	1.90%	411,703
Apr 13, 2026	79.41	82.87	79.41	82.52	82.52	3.67%	342,749
Apr 10, 2026	79.23	80.70	78.25	79.60	79.60	0.47%	447,537
Apr 9, 2026	79.60	81.84	79.04	79.23	79.23	-1.96%	451,568
Apr 8, 2026	80.39	82.77	79.08	80.81	80.81	4.23%	669,214
Apr 7, 2026	75.07	77.77	74.23	77.53	77.53	2.34%	465,444
Apr 6, 2026	74.55	76.61	74.55	75.76	75.76	2.07%	303,723
Apr 2, 2026	72.77	75.87	71.40	74.22	74.22	-0.71%	365,043
Apr 1, 2026	74.94	75.80	74.21	74.75	74.75	2.52%	496,064
Mar 31, 2026	70.94	75.00	69.63	72.91	72.91	4.37%	534,237
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
Mar 5, 2026	87.57	88.70	83.51	84.96	84.96	-4.73%	514,087
Mar 4, 2026	90.91	91.99	89.01	89.18	89.18	-0.28%	457,214
Mar 3, 2026	89.01	91.34	86.25	89.43	89.43	-1.74%	786,921
Mar 2, 2026	92.95	96.91	90.99	91.01	91.01	2.22%	1,071,412
Feb 27, 2026	87.13	89.52	86.78	89.03	89.03	-0.61%	383,928
Feb 26, 2026	89.65	90.63	86.70	89.58	89.58	0.31%	454,786
Feb 25, 2026	90.33	90.78	88.09	89.30	89.30	0.61%	396,024
Feb 24, 2026	85.37	89.36	83.57	88.76	88.76	3.33%	384,426
Feb 23, 2026	87.00	88.35	85.36	85.90	85.90	-1.97%	349,726
Feb 20, 2026	89.74	90.39	87.59	87.63	87.63	-2.48%	290,463
Feb 19, 2026	86.69	90.07	86.43	89.86	89.86	3.69%	342,508
Feb 18, 2026	84.05	88.53	83.58	86.66	86.66	4.01%	499,724
Feb 17, 2026	81.17	84.75	80.44	83.32	83.32	1.17%	398,275
Feb 13, 2026	80.44	84.58	79.72	82.36	82.36	2.63%	363,449
Feb 12, 2026	80.69	81.34	78.97	80.25	80.25	-0.10%	657,021