Mercury Systems Inc. (MRCY)
NASDAQ: MRCY
· Real-Time Price · USD
76.82
3.69 (5.05%)
At close: Sep 26, 2025, 3:59 PM
77.25
0.56%
After-hours: Sep 26, 2025, 07:34 PM EDT
MRCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.62 | 77.06 | 74.15 | 76.82 | 76.82 | 5.05% | 711,357 |
| Sep 25, 2025 | 73.81 | 74.58 | 72.34 | 73.13 | 73.13 | -1.53% | 1,037,613 |
| Sep 24, 2025 | 75.48 | 75.88 | 73.99 | 74.27 | 74.27 | -1.42% | 495,867 |
| Sep 23, 2025 | 76.82 | 77.97 | 74.78 | 75.34 | 75.34 | -1.61% | 570,645 |
| Sep 22, 2025 | 75.51 | 76.99 | 75.00 | 76.57 | 76.57 | 1.06% | 539,207 |
| Sep 19, 2025 | 77.75 | 78.75 | 75.63 | 75.77 | 75.77 | -1.73% | 1,706,784 |
| Sep 18, 2025 | 74.41 | 77.41 | 73.41 | 77.10 | 77.10 | 4.44% | 617,743 |
| Sep 17, 2025 | 74.76 | 75.50 | 72.34 | 73.82 | 73.82 | -1.03% | 856,900 |
| Sep 16, 2025 | 73.06 | 75.06 | 72.97 | 74.59 | 74.59 | 2.44% | 824,653 |
| Sep 15, 2025 | 72.35 | 73.31 | 71.48 | 72.81 | 72.81 | 0.79% | 619,800 |
| Sep 12, 2025 | 72.78 | 73.63 | 72.21 | 72.24 | 72.24 | -1.15% | 639,100 |
| Sep 11, 2025 | 72.08 | 74.00 | 71.89 | 73.08 | 73.08 | 1.92% | 572,963 |
| Sep 10, 2025 | 68.70 | 72.04 | 68.47 | 71.70 | 71.70 | 4.38% | 758,894 |
| Sep 9, 2025 | 68.02 | 69.59 | 67.68 | 68.69 | 68.69 | 0.01% | 448,925 |
| Sep 8, 2025 | 69.46 | 70.76 | 68.11 | 68.68 | 68.68 | -0.36% | 583,200 |
| Sep 5, 2025 | 68.47 | 69.19 | 66.40 | 68.93 | 68.93 | 1.53% | 377,888 |
| Sep 4, 2025 | 67.68 | 67.89 | 66.25 | 67.89 | 67.89 | 0.62% | 349,018 |
| 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 |