Mercury Systems Inc. (MRCY)
NASDAQ: MRCY
· Real-Time Price · USD
66.82
-0.01 (-0.01%)
At close: Aug 15, 2025, 12:48 PM
MRCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 68.45 | 68.97 | 65.66 | 66.83 | 66.83 | -2.28% | 909,072 |
| 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% | 1,278,000 |
| Aug 8, 2025 | 52.81 | 53.78 | 52.63 | 52.83 | 52.83 | 0.40% | 583,400 |
| 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% | 409,000 |
| 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% | 347,300 |
| 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% | 799,000 |
| Jul 18, 2025 | 52.73 | 53.29 | 51.62 | 51.69 | 51.69 | -0.98% | 1,073,421 |