Mercury Systems Inc. (MRCY)
NASDAQ: MRCY
· Real-Time Price · USD
68.93
1.04 (1.53%)
At close: Sep 05, 2025, 3:59 PM
70.00
1.55%
After-hours: Sep 05, 2025, 07:32 PM EDT
MRCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 67.68 | 67.89 | 66.29 | 67.89 | 67.89 | 0.62% | 324,822 |
| Sep 3, 2025 | 67.76 | 68.35 | 67.06 | 67.47 | 67.47 | -0.28% | 400,300 |
| Sep 2, 2025 | 67.35 | 67.84 | 66.24 | 67.66 | 67.66 | 0.16% | 438,343 |
| Aug 29, 2025 | 68.81 | 69.24 | 67.28 | 67.55 | 67.55 | -1.39% | 305,847 |
| Aug 28, 2025 | 68.06 | 68.69 | 67.43 | 68.50 | 68.50 | 0.54% | 395,211 |
| Aug 27, 2025 | 67.83 | 69.22 | 67.59 | 68.13 | 68.13 | 0.72% | 565,089 |
| Aug 26, 2025 | 68.18 | 69.58 | 67.23 | 67.64 | 67.64 | -0.50% | 474,210 |
| Aug 25, 2025 | 67.13 | 68.37 | 66.86 | 67.98 | 67.98 | 1.72% | 533,000 |
| Aug 22, 2025 | 65.64 | 67.12 | 65.11 | 66.83 | 66.83 | 1.81% | 446,022 |
| Aug 21, 2025 | 64.05 | 66.43 | 64.05 | 65.64 | 65.64 | 1.70% | 514,189 |
| Aug 20, 2025 | 63.78 | 64.66 | 62.78 | 64.54 | 64.54 | 0.50% | 637,600 |
| Aug 19, 2025 | 66.90 | 66.90 | 63.77 | 64.22 | 64.22 | -3.86% | 490,300 |
| Aug 18, 2025 | 66.19 | 67.26 | 65.33 | 66.80 | 66.80 | 0.15% | 742,100 |
| Aug 15, 2025 | 67.32 | 67.56 | 66.22 | 66.70 | 66.70 | -0.19% | 1,234,844 |
| Aug 14, 2025 | 68.45 | 68.97 | 65.66 | 66.83 | 66.83 | -2.28% | 909,100 |
| 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 |