NASDAQ : MRCY
Mercury Systems, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 77.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mercury Systems, Inc. (MRCY) closed at 77.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 79.73 | 81.58 | 76.22 | 77.54 | 543,583 | -5.21% |
| 2026-10-29 | 78.98 | 83.38 | 78.965 | 81.8 | 775,659 | +4.10% |
| 2026-10-28 | 78.78 | 79.33 | 77.03 | 78.58 | 653,452 | +0.04% |
| 2026-10-27 | 80.5 | 80.5 | 77.81 | 78.55 | 954,232 | -1.46% |
| 2026-10-26 | 75.68 | 80.5 | 74.91 | 79.71 | 621,746 | +6.46% |
| 2026-10-23 | 74.315 | 75.222 | 71.61 | 74.87 | 498,611 | -0.91% |
| 2026-10-22 | 75.21 | 76.23 | 73.726 | 75.56 | 478,859 | +0.09% |
| 2026-10-21 | 76 | 76.94 | 74.745 | 75.49 | 498,539 | +1.29% |
| 2026-10-20 | 75.33 | 77.52 | 74.44 | 74.53 | 576,510 | -1.92% |
| 2026-10-19 | 75.17 | 76.835 | 74.36 | 75.99 | 576,085 | +2.32% |
| 2026-10-16 | 76.65 | 76.65 | 72.01 | 74.27 | 1,118,750 | -2.80% |
| 2026-10-15 | 74.86 | 76.66 | 73.25 | 76.41 | 471,261 | +0.95% |
| 2026-10-14 | 75.78 | 77.22 | 74.95 | 75.69 | 524,356 | -1.33% |
| 2026-10-13 | 77.67 | 77.67 | 75.1 | 76.71 | 409,196 | -1.24% |
| 2026-10-12 | 79.13 | 79.41 | 77.67 | 77.67 | 308,183 | -2.29% |
| 2026-10-09 | 79.01 | 79.64 | 78.14 | 79.49 | 294,459 | +1.24% |
| 2026-10-08 | 78.75 | 79.93 | 77.44 | 78.52 | 396,428 | -1.54% |
| 2026-10-07 | 80.885 | 81.52 | 78.87 | 79.75 | 432,937 | -3.68% |
| 2026-10-06 | 83.8 | 84.14 | 81.25 | 82.8 | 547,587 | -0.17% |
| 2026-10-05 | 84.66 | 85 | 82.64 | 82.94 | 538,478 | -2.27% |
| 2026-10-02 | 86.52 | 86.725 | 84.06 | 84.87 | 549,446 | +0.95% |
| 2026-10-01 | 83.4 | 84.39 | 81.05 | 84.07 | 480,535 | +1.29% |
| 2026-09-30 | 83.91 | 84.67 | 81.59 | 83 | 667,451 | +0.44% |
| 2026-09-29 | 80.54 | 82.9 | 78.61 | 82.64 | 844,414 | +3.15% |
| 2026-09-28 | 80.95 | 81.365 | 79.61 | 80.12 | 604,491 | -2.51% |
| 2026-09-25 | 83.79 | 84.34 | 81.775 | 82.18 | 440,819 | -1.20% |
| 2026-09-24 | 81.86 | 83.58 | 80.987 | 83.175 | 466,621 | +0.55% |
| 2026-09-23 | 83.03 | 83.94 | 81.91 | 82.72 | 444,717 | -1.38% |
| 2026-09-22 | 86.75 | 86.75 | 82.5 | 83.88 | 687,420 | -2.07% |
| 2026-09-21 | 86.52 | 87.23 | 85.115 | 85.65 | 418,634 | +0.43% |
| 2026-09-18 | 86.975 | 86.975 | 84.365 | 85.28 | 1,731,823 | -1.04% |
| 2026-09-17 | 89.27 | 90.06 | 85.448 | 86.18 | 576,225 | -1.23% |
| 2026-09-16 | 87.52 | 87.52 | 85.18 | 87.25 | 668,360 | +0.28% |
| 2026-09-15 | 81.99 | 87.61 | 80.616 | 87.01 | 1,074,982 | +7.38% |
| 2026-09-14 | 78.47 | 82.575 | 78.47 | 81.03 | 662,520 | +0.52% |
| 2026-09-11 | 81.64 | 82.775 | 79.98 | 80.61 | 474,856 | +0.22% |
| 2026-09-10 | 80.25 | 81.88 | 79.58 | 80.43 | 421,502 | -0.41% |
| 2026-09-09 | 83.26 | 84 | 79.795 | 80.76 | 788,411 | -3.24% |
| 2026-09-08 | 82.99 | 85.77 | 81.21 | 83.46 | 861,420 | +1.26% |
| 2026-09-04 | 84.4 | 85.62 | 81.71 | 82.42 | 625,906 | -2.70% |
| 2026-09-03 | 83.75 | 85.35 | 81.595 | 84.71 | 865,971 | +2.59% |
| 2026-09-02 | 82.8 | 82.8 | 80.955 | 82.57 | 617,425 | -0.28% |
| 2026-09-01 | 86.53 | 88.46 | 82.58 | 82.8 | 599,551 | -5.19% |
| 2026-08-31 | 88.98 | 89.02 | 86.16 | 87.33 | 590,207 | -1.37% |
| 2026-08-28 | 90.62 | 90.7 | 87.97 | 88.54 | 641,313 | -2.13% |
| 2026-08-27 | 90.28 | 91 | 88.795 | 90.47 | 436,522 | +0.79% |
| 2026-08-26 | 87.74 | 90.28 | 87 | 89.76 | 587,587 | +2.30% |
| 2026-08-25 | 90.99 | 91.12 | 86.26 | 87.74 | 1,093,584 | -2.06% |
| 2026-08-24 | 90.86 | 92.77 | 88.835 | 89.59 | 1,434,519 | -1.94% |
| 2026-08-21 | 95.23 | 96.03 | 91.25 | 91.36 | 1,117,799 | -3.05% |
| 2026-08-20 | 99.9 | 99.9 | 92.82 | 94.23 | 1,129,513 | -6.93% |
| 2026-08-19 | 104.67 | 108.56 | 97.39 | 101.25 | 1,723,899 | -3.57% |
| 2026-08-18 | 111.705 | 113.87 | 103.699 | 105 | 2,040,501 | -7.37% |
| 2026-08-17 | 110.31 | 115.38 | 108.31 | 113.36 | 1,182,052 | +2.02% |
| 2026-08-14 | 110.17 | 112.07 | 108.49 | 111.12 | 319,004 | +1.21% |
| 2026-08-13 | 111.08 | 112.869 | 108.12 | 109.79 | 415,552 | -1.66% |
| 2026-08-12 | 111.95 | 112.671 | 109.16 | 111.64 | 362,289 | +2.28% |
| 2026-08-11 | 108.48 | 109.97 | 106.8 | 109.15 | 344,111 | +0.47% |
| 2026-08-10 | 109.55 | 110.54 | 107.7 | 108.64 | 497,636 | +0.00% |
| 2026-08-07 | 109.48 | 110.165 | 106.2 | 108.64 | 413,033 | -0.17% |
| 2026-08-06 | 107.36 | 112.355 | 107.36 | 108.83 | 454,995 | +1.29% |
| 2026-08-05 | 113.36 | 115.339 | 107.33 | 107.44 | 609,141 | -4.75% |
| 2026-08-04 | 109.035 | 113.58 | 108.995 | 112.8 | 781,916 | +6.63% |
| 2026-08-03 | 100.22 | 106.66 | 99.49 | 105.79 | 678,224 | +8.95% |
| 2026-07-31 | 97.76 | 100.03 | 94.561 | 97.1 | 363,374 | +1.18% |
| 2026-07-30 | 91 | 96.805 | 90.07 | 95.97 | 432,067 | +6.43% |
| 2026-07-29 | 99.44 | 100.72 | 89.92 | 90.17 | 682,819 | -9.27% |
| 2026-07-28 | 103.45 | 103.69 | 97.8 | 99.38 | 513,866 | -4.26% |
| 2026-07-27 | 104.22 | 106.53 | 101.565 | 103.8 | 440,481 | +0.51% |
| 2026-07-24 | 106.34 | 108.328 | 102.98 | 103.27 | 429,690 | -2.89% |
| 2026-07-23 | 98.85 | 107.2 | 98.61 | 106.34 | 797,109 | +7.50% |
| 2026-07-22 | 98.09 | 100.67 | 97.27 | 98.92 | 435,036 | +0.28% |
| 2026-07-21 | 95.52 | 99.77 | 95.26 | 98.64 | 836,358 | +4.13% |
| 2026-07-20 | 96.69 | 98.059 | 94.65 | 94.73 | 569,821 | -1.41% |
| 2026-07-17 | 93.12 | 99.16 | 92.34 | 96.08 | 1,456,894 | +0.08% |
| 2026-07-16 | 100.61 | 101.27 | 95.67 | 96 | 654,084 | -6.77% |
| 2026-07-15 | 102.15 | 105.025 | 100.875 | 102.97 | 674,443 | +2.64% |
| 2026-07-14 | 99.24 | 105.565 | 99.24 | 100.32 | 683,019 | +2.10% |
| 2026-07-13 | 105.98 | 106.44 | 96.5 | 98.26 | 712,612 | -9.00% |
| 2026-07-10 | 114.83 | 114.83 | 107.86 | 107.98 | 512,507 | -5.49% |
| 2026-07-09 | 114.51 | 115.54 | 113.46 | 114.25 | 323,248 | +1.64% |
| 2026-07-08 | 112.92 | 114.59 | 109.59 | 112.41 | 556,851 | -2.95% |
| 2026-07-07 | 122.11 | 123.305 | 114.34 | 115.83 | 519,763 | -5.88% |
| 2026-07-06 | 126.22 | 128.45 | 121.755 | 123.07 | 426,465 | -2.49% |
| 2026-07-02 | 124.67 | 127.81 | 122.625 | 126.21 | 595,332 | +2.57% |
| 2026-07-01 | 121.51 | 127.83 | 121.085 | 123.05 | 706,556 | +0.59% |
| 2026-06-30 | 111.565 | 122.64 | 110.36 | 122.33 | 967,293 | +10.99% |
| 2026-06-29 | 108.98 | 111.99 | 107.25 | 110.22 | 702,633 | +0.77% |
| 2026-06-26 | 105.37 | 110.53 | 102.95 | 109.38 | 3,026,158 | +3.61% |
| 2026-06-25 | 106.2 | 108.85 | 104 | 105.57 | 618,828 | +0.54% |
| 2026-06-24 | 110.87 | 110.975 | 104.52 | 105 | 635,138 | -5.29% |
| 2026-06-23 | 110 | 113.86 | 109.066 | 110.87 | 460,866 | -0.80% |
| 2026-06-22 | 115 | 116.25 | 110.08 | 111.76 | 506,370 | -1.89% |
| 2026-06-18 | 118.06 | 119.899 | 112.6 | 113.91 | 1,796,489 | -1.38% |
| 2026-06-17 | 111.69 | 116.176 | 109.16 | 115.5 | 643,413 | +2.72% |
| 2026-06-16 | 114.84 | 116.56 | 111.712 | 112.44 | 549,386 | -3.01% |
| 2026-06-15 | 121.01 | 122.17 | 115.47 | 115.93 | 884,201 | -3.63% |
| 2026-06-12 | 119.755 | 121.369 | 115.07 | 120.3 | 490,012 | +0.82% |
| 2026-06-11 | 108.89 | 119.87 | 108.76 | 119.32 | 807,810 | +11.71% |
| 2026-06-10 | 108 | 111.24 | 105.87 | 106.81 | 499,516 | -1.85% |
| 2026-06-09 | 111.71 | 114.54 | 102.32 | 108.82 | 685,647 | -1.91% |
| 2026-06-08 | 113.22 | 115 | 109.28 | 110.94 | 556,456 | -0.30% |
| 2026-06-05 | 117.37 | 117.37 | 108.45 | 111.27 | 907,878 | -5.56% |
| 2026-06-04 | 110.79 | 118.57 | 108.972 | 117.82 | 717,988 | +5.58% |
| 2026-06-03 | 111.75 | 113.345 | 108.23 | 111.59 | 1,257,687 | -1.13% |
| 2026-06-02 | 111.18 | 114.98 | 110.03 | 112.87 | 712,196 | +1.43% |
| 2026-06-01 | 112.64 | 112.89 | 107.64 | 111.28 | 779,746 | -0.38% |
| 2026-05-29 | 107.41 | 113.465 | 106.4 | 111.7 | 1,521,949 | +3.32% |
| 2026-05-28 | 97.73 | 108.398 | 97.56 | 108.11 | 790,418 | +11.33% |
| 2026-05-27 | 100.81 | 100.81 | 96.82 | 97.11 | 473,968 | -2.23% |
| 2026-05-26 | 100 | 101.69 | 97.985 | 99.32 | 640,339 | +0.78% |
| 2026-05-22 | 97.81 | 98.75 | 96.06 | 98.55 | 363,072 | +2.27% |
| 2026-05-21 | 93.54 | 96.65 | 91.915 | 96.36 | 438,676 | +1.63% |
| 2026-05-20 | 93.87 | 96.489 | 92.31 | 94.81 | 452,004 | +2.17% |
| 2026-05-19 | 92.56 | 94.67 | 90.28 | 92.8 | 436,336 | -0.63% |
| 2026-05-18 | 93.17 | 93.8 | 91.69 | 93.39 | 460,525 | +1.48% |
| 2026-05-15 | 92.86 | 94 | 90.805 | 92.03 | 469,858 | -2.66% |
| 2026-05-14 | 92.87 | 94.655 | 91.39 | 94.545 | 338,075 | +2.21% |
| 2026-05-13 | 91.79 | 92.64 | 88.12 | 92.5 | 406,821 | +0.19% |
| 2026-05-12 | 91.1 | 92.57 | 87.93 | 92.32 | 462,850 | +0.40% |