Mercury Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	68.02	69.95	65.70	68.39	68.39	0.54%	2,086,528
Aug 12, 2025	58.39	68.33	57.92	68.02	68.02	26.95%	3,170,375
Aug 11, 2025	52.93	55.20	52.68	53.58	53.58	1.42%	1,277,985
Aug 8, 2025	52.81	53.78	52.63	52.83	52.83	0.40%	583,386
Aug 7, 2025	53.90	54.06	51.86	52.62	52.62	-2.43%	443,406
Aug 6, 2025	54.10	54.41	53.59	53.93	53.93	-0.57%	409,464
Aug 5, 2025	54.13	55.40	53.58	54.24	54.24	1.27%	461,812
Aug 4, 2025	52.24	53.73	52.19	53.56	53.56	2.66%	408,999
Aug 1, 2025	51.79	52.65	50.13	52.17	52.17	-0.80%	463,819
Jul 31, 2025	52.81	53.37	52.22	52.59	52.59	-0.77%	498,525
Jul 30, 2025	51.73	53.54	51.30	53.00	53.00	2.16%	584,818
Jul 29, 2025	53.31	53.31	51.75	51.88	51.88	-1.67%	437,826
Jul 28, 2025	53.40	53.50	52.14	52.76	52.76	-0.42%	347,269
Jul 25, 2025	52.39	53.08	51.99	52.98	52.98	0.99%	319,512
Jul 24, 2025	52.68	53.86	52.38	52.46	52.46	-0.85%	374,956
Jul 23, 2025	51.74	53.22	51.74	52.91	52.91	2.72%	506,060
Jul 22, 2025	52.01	52.13	50.89	51.51	51.51	-1.64%	663,139
Jul 21, 2025	51.98	53.49	51.54	52.37	52.37	1.32%	798,970
Jul 18, 2025	52.73	53.29	51.62	51.69	51.69	-0.98%	1,073,421
Jul 17, 2025	52.07	53.03	51.65	52.20	52.20	1.01%	863,487
Jul 16, 2025	51.07	52.72	50.49	51.68	51.68	3.17%	1,574,586
Jul 15, 2025	51.10	51.10	49.86	50.09	50.09	-2.30%	583,760
Jul 14, 2025	50.89	52.02	50.86	51.27	51.27	0.61%	635,917
Jul 11, 2025	51.05	52.05	50.61	50.96	50.96	0.67%	746,924
Jul 10, 2025	52.41	52.67	50.41	50.62	50.62	-3.40%	481,758
Jul 9, 2025	52.10	52.95	51.54	52.40	52.40	0.77%	634,419
Jul 8, 2025	51.60	52.14	50.01	52.00	52.00	1.07%	895,756
Jul 7, 2025	51.41	52.11	50.87	51.45	51.45	0.04%	559,441
Jul 3, 2025	51.26	51.43	50.50	51.43	51.43	1.84%	290,107
Jul 2, 2025	50.62	50.83	49.54	50.50	50.50	-0.26%	521,513
Jul 1, 2025	53.38	53.48	50.31	50.63	50.63	-6.00%	779,392
Jun 30, 2025	53.76	54.20	52.70	53.86	53.86	0.84%	928,203
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