Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.36	53.63	51.17	53.41	53.41	3.99%	1,537,897
Jun 26, 2025	50.56	51.84	50.47	51.36	51.36	2.45%	617,166
Jun 25, 2025	50.37	50.76	49.81	50.13	50.13	0.34%	694,272
Jun 24, 2025	51.83	52.57	49.03	49.96	49.96	-3.61%	553,776
Jun 23, 2025	51.06	53.01	50.56	51.83	51.83	2.09%	935,376
Jun 20, 2025	51.56	51.63	50.50	50.77	50.77	-1.28%	999,341
Jun 18, 2025	52.32	52.79	50.31	51.43	51.43	-1.70%	618,435
Jun 17, 2025	49.38	52.63	48.75	52.32	52.32	5.63%	788,460
Jun 16, 2025	53.45	53.91	49.26	49.53	49.53	-6.51%	1,128,730
Jun 13, 2025	51.57	54.06	51.12	52.98	52.98	2.73%	1,008,393
Jun 12, 2025	52.12	52.41	50.76	51.57	51.57	-1.32%	746,597
Jun 11, 2025	52.58	52.78	51.40	52.26	52.26	-0.50%	729,278
Jun 10, 2025	53.82	54.10	52.26	52.52	52.52	-2.51%	492,772
Jun 9, 2025	53.42	54.32	52.87	53.87	53.87	1.37%	870,815
Jun 6, 2025	52.53	53.19	51.78	53.14	53.14	2.17%	632,977
Jun 5, 2025	51.85	52.11	51.13	52.01	52.01	0.83%	283,446
Jun 4, 2025	50.96	51.97	50.76	51.58	51.58	1.46%	510,979
Jun 3, 2025	50.55	51.58	50.47	50.84	50.84	0.95%	733,846
Jun 2, 2025	49.61	51.58	49.39	50.36	50.36	2.25%	833,701
May 30, 2025	48.09	49.37	47.53	49.25	49.25	1.86%	568,821
May 29, 2025	48.50	48.60	47.75	48.35	48.35	0.02%	318,661
May 28, 2025	49.13	49.54	48.31	48.34	48.34	-1.55%	379,096
May 27, 2025	47.60	49.27	47.58	49.10	49.10	4.03%	525,023
May 23, 2025	46.88	47.48	45.88	47.20	47.20	0.62%	320,172
May 22, 2025	46.79	47.95	46.79	46.91	46.91	0.02%	347,099
May 21, 2025	47.93	48.34	46.59	46.90	46.90	-2.39%	510,571
May 20, 2025	46.66	48.10	46.30	48.05	48.05	3.02%	604,225
May 19, 2025	45.57	46.71	44.01	46.64	46.64	1.08%	559,990
May 16, 2025	45.94	46.37	45.47	46.14	46.14	0.59%	393,023
May 15, 2025	44.89	45.96	44.30	45.87	45.87	2.21%	747,831
May 14, 2025	46.53	47.30	44.82	44.88	44.88	-3.96%	581,910
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