Mercury Systems Inc. (MRCY)
42.76
-0.84 (-1.93%)
At close: Mar 28, 2025, 3:59 PM
42.30
-1.08%
Pre-market: Mar 31, 2025, 07:35 AM EDT
Mercury Systems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.55 | 44.02 | 42.36 | 42.82 | -0.78 | -1.79% | 341,704 |
| Mar 27, 2025 | 44.47 | 45.06 | 43.40 | 43.60 | -1.12 | -2.50% | 327,200 |
| Mar 26, 2025 | 46.30 | 46.53 | 44.41 | 44.72 | -1.83 | -3.93% | 337,510 |
| Mar 25, 2025 | 46.53 | 48.16 | 45.78 | 46.55 | -0.04 | -0.09% | 528,391 |
| Mar 24, 2025 | 45.98 | 46.72 | 45.54 | 46.59 | 1.30 | 2.87% | 283,700 |
| Mar 21, 2025 | 45.96 | 46.39 | 45.10 | 45.29 | -1.17 | -2.52% | 1,019,113 |
| Mar 20, 2025 | 45.74 | 46.74 | 45.59 | 46.46 | 0.12 | 0.26% | 354,229 |
| Mar 19, 2025 | 45.66 | 46.65 | 45.26 | 46.34 | 0.69 | 1.51% | 285,449 |
| Mar 18, 2025 | 45.95 | 46.19 | 45.22 | 45.65 | -0.79 | -1.70% | 443,500 |
| Mar 17, 2025 | 46.37 | 47.03 | 45.86 | 46.44 | -0.08 | -0.17% | 471,300 |
| Mar 14, 2025 | 45.13 | 46.97 | 45.13 | 46.52 | 1.44 | 3.19% | 624,215 |
| Mar 13, 2025 | 43.72 | 45.37 | 42.76 | 45.08 | 2.98 | 7.08% | 800,666 |
| Mar 12, 2025 | 43.60 | 43.60 | 41.90 | 42.10 | -1.14 | -2.64% | 484,200 |
| Mar 11, 2025 | 42.53 | 43.94 | 41.52 | 43.24 | 0.71 | 1.67% | 559,200 |
| Mar 10, 2025 | 43.18 | 43.55 | 42.17 | 42.53 | -1.31 | -2.99% | 691,804 |
| Mar 7, 2025 | 43.19 | 44.33 | 42.69 | 43.84 | 0.04 | 0.09% | 472,448 |
| Mar 6, 2025 | 43.45 | 44.16 | 42.98 | 43.80 | -0.17 | -0.39% | 561,300 |
| Mar 5, 2025 | 43.35 | 44.05 | 42.78 | 43.97 | 0.69 | 1.59% | 464,000 |
| Mar 4, 2025 | 42.57 | 44.22 | 42.36 | 43.28 | -0.33 | -0.76% | 339,349 |
| Mar 3, 2025 | 44.58 | 45.00 | 43.18 | 43.61 | -0.80 | -1.80% | 389,900 |
| Feb 28, 2025 | 43.13 | 44.42 | 42.88 | 44.41 | 1.06 | 2.45% | 395,941 |
| Feb 27, 2025 | 44.69 | 44.69 | 43.16 | 43.35 | 0.19 | 0.44% | 336,218 |
| Feb 26, 2025 | 43.83 | 44.36 | 42.62 | 43.16 | -0.32 | -0.74% | 426,300 |
| Feb 25, 2025 | 42.36 | 43.89 | 41.93 | 43.48 | 1.09 | 2.57% | 506,109 |
| Feb 24, 2025 | 42.92 | 43.04 | 41.80 | 42.39 | -0.12 | -0.28% | 355,042 |
| Feb 21, 2025 | 43.47 | 43.50 | 42.15 | 42.51 | -0.55 | -1.28% | 463,815 |
| Feb 20, 2025 | 43.76 | 43.78 | 42.30 | 43.06 | -0.94 | -2.14% | 467,100 |
| Feb 19, 2025 | 44.23 | 44.34 | 43.35 | 44.00 | -0.64 | -1.43% | 507,380 |
| Feb 18, 2025 | 45.12 | 45.12 | 43.65 | 44.64 | 0.19 | 0.43% | 483,100 |
| Feb 14, 2025 | 45.72 | 45.82 | 43.64 | 44.45 | -1.19 | -2.61% | 566,724 |
| Feb 13, 2025 | 45.99 | 46.22 | 45.25 | 45.64 | -0.13 | -0.28% | 464,906 |
| Feb 12, 2025 | 45.97 | 46.67 | 45.35 | 45.77 | -0.99 | -2.12% | 532,500 |
| Feb 11, 2025 | 46.63 | 46.84 | 45.72 | 46.76 | -0.23 | -0.49% | 501,200 |
| Feb 10, 2025 | 45.72 | 47.07 | 45.01 | 46.99 | 1.64 | 3.62% | 531,904 |
| Feb 7, 2025 | 47.17 | 47.17 | 44.94 | 45.35 | -1.99 | -4.20% | 764,303 |
| Feb 6, 2025 | 49.54 | 50.26 | 46.07 | 47.34 | -2.54 | -5.09% | 864,043 |
| Feb 5, 2025 | 52.25 | 52.25 | 48.06 | 49.88 | 7.79 | 18.51% | 3,390,913 |
| Feb 4, 2025 | 41.76 | 42.55 | 40.91 | 42.09 | 0.10 | 0.24% | 658,319 |
| Feb 3, 2025 | 40.55 | 42.41 | 40.24 | 41.99 | 0.30 | 0.72% | 479,631 |
| Jan 31, 2025 | 40.75 | 42.29 | 40.58 | 41.69 | 1.09 | 2.68% | 437,500 |
| Jan 30, 2025 | 39.96 | 40.96 | 39.96 | 40.60 | 0.93 | 2.34% | 305,400 |
| Jan 29, 2025 | 41.05 | 41.43 | 39.42 | 39.67 | -1.55 | -3.76% | 292,606 |
| Jan 28, 2025 | 41.00 | 41.47 | 40.65 | 41.22 | 0.12 | 0.29% | 268,400 |
| Jan 27, 2025 | 42.42 | 42.82 | 40.88 | 41.10 | -1.61 | -3.77% | 317,707 |
| Jan 24, 2025 | 42.23 | 43.05 | 41.82 | 42.71 | 0.25 | 0.59% | 278,744 |
| Jan 23, 2025 | 42.57 | 42.72 | 41.91 | 42.46 | -0.22 | -0.52% | 294,521 |
| Jan 22, 2025 | 43.34 | 43.48 | 42.08 | 42.68 | -0.90 | -2.07% | 336,639 |
| Jan 21, 2025 | 43.73 | 44.60 | 43.28 | 43.58 | 0.66 | 1.54% | 506,745 |
| Jan 17, 2025 | 43.29 | 43.35 | 42.03 | 42.92 | 0.06 | 0.14% | 752,200 |
| Jan 16, 2025 | 43.49 | 43.49 | 42.54 | 42.86 | -0.42 | -0.97% | 240,500 |