Mercury Systems, Inc. (MRCY)
NASDAQ: MRCY · Real-Time Price · USD
46.73
+0.25 (0.54%)
May 13, 2025, 4:00 PM - Market closed
Mercury Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 13, 2025 | 46.57 | 47.36 | 46.03 | 46.73 | 46.73 | 0.54% | 568,163 |
May 12, 2025 | 46.84 | 47.40 | 44.82 | 46.48 | 46.48 | 0.30% | 622,759 |
May 9, 2025 | 46.23 | 46.90 | 45.18 | 46.34 | 46.34 | 0.67% | 549,980 |
May 8, 2025 | 48.43 | 48.75 | 45.89 | 46.03 | 46.03 | -4.00% | 742,530 |
May 7, 2025 | 48.55 | 49.98 | 46.76 | 47.95 | 47.95 | -4.88% | 963,225 |
May 6, 2025 | 50.74 | 51.12 | 49.85 | 50.41 | 50.41 | -1.47% | 625,196 |
May 5, 2025 | 50.97 | 51.71 | 50.58 | 51.16 | 51.16 | -0.58% | 441,233 |
May 2, 2025 | 49.50 | 51.55 | 49.50 | 51.46 | 51.46 | 2.86% | 376,854 |
May 1, 2025 | 50.06 | 50.97 | 49.43 | 50.03 | 50.03 | 0.06% | 489,445 |
Apr 30, 2025 | 50.10 | 50.60 | 49.38 | 50.00 | 50.00 | -0.32% | 445,528 |
Apr 29, 2025 | 49.63 | 50.51 | 49.51 | 50.16 | 50.16 | 0.86% | 447,485 |
Apr 28, 2025 | 50.22 | 50.80 | 49.04 | 49.73 | 49.73 | -0.04% | 306,705 |
Apr 25, 2025 | 49.30 | 49.86 | 48.90 | 49.75 | 49.75 | -0.16% | 401,517 |
Apr 24, 2025 | 47.87 | 50.00 | 47.61 | 49.83 | 49.83 | 3.68% | 460,430 |
Apr 23, 2025 | 49.00 | 50.09 | 47.49 | 48.06 | 48.06 | 0.21% | 594,340 |
Apr 22, 2025 | 47.24 | 48.30 | 46.58 | 47.96 | 47.96 | 1.52% | 648,271 |
Apr 21, 2025 | 47.57 | 47.65 | 46.30 | 47.24 | 47.24 | -1.50% | 333,367 |
Apr 17, 2025 | 47.25 | 48.51 | 46.89 | 47.96 | 47.96 | 0.52% | 933,657 |
Apr 16, 2025 | 47.43 | 48.09 | 46.70 | 47.71 | 47.71 | -0.67% | 496,531 |
Apr 15, 2025 | 47.16 | 48.24 | 47.16 | 48.03 | 48.03 | 1.84% | 452,581 |
Apr 14, 2025 | 46.56 | 47.52 | 45.67 | 47.16 | 47.16 | 2.12% | 506,035 |
Apr 11, 2025 | 45.77 | 46.83 | 44.04 | 46.18 | 46.18 | 3.20% | 713,083 |
Apr 10, 2025 | 43.69 | 45.00 | 43.00 | 44.75 | 44.75 | 0.31% | 491,210 |
Apr 9, 2025 | 42.57 | 45.46 | 42.12 | 44.61 | 44.61 | 3.84% | 1,225,572 |
Apr 8, 2025 | 43.08 | 43.73 | 42.00 | 42.96 | 42.96 | 3.47% | 761,171 |
Apr 7, 2025 | 42.07 | 43.39 | 39.89 | 41.52 | 41.52 | -4.81% | 1,082,609 |
Apr 4, 2025 | 42.88 | 44.20 | 42.09 | 43.62 | 43.62 | -1.69% | 1,451,430 |
Apr 3, 2025 | 42.98 | 45.61 | 42.98 | 44.37 | 44.37 | -1.66% | 764,263 |
Apr 2, 2025 | 42.87 | 45.28 | 42.51 | 45.12 | 45.12 | 3.75% | 504,746 |
Apr 1, 2025 | 42.04 | 43.52 | 41.75 | 43.49 | 43.49 | 0.93% | 456,077 |
Mar 31, 2025 | 42.15 | 43.45 | 41.19 | 43.09 | 43.09 | 0.63% | 385,741 |
Mar 28, 2025 | 43.55 | 44.02 | 42.36 | 42.82 | 42.82 | -1.79% | 341,706 |
Mar 27, 2025 | 44.47 | 45.06 | 43.40 | 43.60 | 43.60 | -2.50% | 327,153 |
Mar 26, 2025 | 46.30 | 46.53 | 44.41 | 44.72 | 44.72 | -3.93% | 337,510 |
Mar 25, 2025 | 46.53 | 48.16 | 45.78 | 46.55 | 46.55 | -0.09% | 528,391 |
Mar 24, 2025 | 45.98 | 46.72 | 45.54 | 46.59 | 46.59 | 2.87% | 283,676 |
Mar 21, 2025 | 45.96 | 46.39 | 45.10 | 45.29 | 45.29 | -2.52% | 1,019,113 |
Mar 20, 2025 | 45.74 | 46.74 | 45.59 | 46.46 | 46.46 | 0.26% | 354,229 |
Mar 19, 2025 | 45.66 | 46.65 | 45.26 | 46.34 | 46.34 | 1.51% | 285,449 |
Mar 18, 2025 | 45.95 | 46.19 | 45.22 | 45.65 | 45.65 | -1.70% | 443,484 |
Mar 17, 2025 | 46.37 | 47.03 | 45.86 | 46.44 | 46.44 | -0.17% | 471,287 |
Mar 14, 2025 | 45.13 | 46.97 | 45.13 | 46.52 | 46.52 | 3.19% | 624,215 |
Mar 13, 2025 | 43.72 | 45.37 | 42.76 | 45.08 | 45.08 | 7.08% | 800,666 |
Mar 12, 2025 | 43.60 | 43.60 | 41.90 | 42.10 | 42.10 | -2.64% | 484,159 |
Mar 11, 2025 | 42.53 | 43.94 | 41.52 | 43.24 | 43.24 | 1.67% | 559,199 |
Mar 10, 2025 | 43.18 | 43.55 | 42.17 | 42.53 | 42.53 | -2.99% | 691,804 |
Mar 7, 2025 | 43.19 | 44.33 | 42.69 | 43.84 | 43.84 | 0.09% | 472,448 |
Mar 6, 2025 | 43.45 | 44.16 | 42.98 | 43.80 | 43.80 | -0.39% | 561,258 |
Mar 5, 2025 | 43.35 | 44.05 | 42.78 | 43.97 | 43.97 | 1.59% | 463,970 |
Mar 4, 2025 | 42.57 | 44.22 | 42.36 | 43.28 | 43.28 | -0.76% | 339,349 |