5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+14.97%
3 MONTH PERFORMANCE
+19.93%
6 MONTH PERFORMANCE
+50.69%
YEAR-TO-DATE PERFORMANCE
+19.05%
1 YEAR PERFORMANCE
+74.46%
Mercury Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $50.10 | $50.00 (-0.2%) | $50.60 | $49.38 | 445,516 | $2.93 B |
| 04/29/2025 | $49.63 | $50.16 (1.07%) | $50.51 | $49.51 | 447,485 | $2.94 B |
| 04/28/2025 | $50.22 | $49.73 (-0.98%) | $50.80 | $49.04 | 306,705 | $2.91 B |
| 04/25/2025 | $49.30 | $49.75 (0.91%) | $49.86 | $48.90 | 401,517 | $2.91 B |
| 04/24/2025 | $47.87 | $49.83 (4.09%) | $50.00 | $47.61 | 460,430 | $2.92 B |
| 04/23/2025 | $49.00 | $48.06 (-1.92%) | $50.09 | $47.49 | 594,340 | $2.81 B |
| 04/22/2025 | $47.24 | $47.96 (1.52%) | $48.30 | $46.58 | 648,300 | $2.81 B |
| 04/21/2025 | $47.57 | $47.24 (-0.69%) | $47.65 | $46.30 | 333,400 | $2.77 B |
| 04/17/2025 | $47.25 | $47.96 (1.5%) | $48.51 | $46.89 | 933,700 | $2.81 B |
| 04/16/2025 | $47.43 | $47.71 (0.59%) | $48.09 | $46.70 | 496,531 | $2.79 B |
| 04/15/2025 | $47.16 | $48.03 (1.84%) | $48.24 | $47.16 | 452,600 | $2.81 B |
| 04/14/2025 | $46.56 | $47.16 (1.29%) | $47.52 | $45.67 | 506,035 | $2.76 B |
| 04/11/2025 | $45.77 | $46.18 (0.9%) | $46.83 | $44.04 | 713,100 | $2.70 B |
| 04/10/2025 | $43.69 | $44.75 (2.43%) | $45.00 | $43.00 | 491,210 | $2.62 B |
| 04/09/2025 | $42.57 | $44.61 (4.79%) | $45.46 | $42.12 | 1.23 M | $2.61 B |
| 04/08/2025 | $43.08 | $42.96 (-0.28%) | $43.73 | $42.00 | 761,200 | $2.52 B |
| 04/07/2025 | $42.07 | $41.52 (-1.31%) | $43.39 | $39.89 | 1.08 M | $2.43 B |
| 04/04/2025 | $42.88 | $43.62 (1.73%) | $44.20 | $42.09 | 1.45 M | $2.55 B |
| 04/03/2025 | $42.98 | $44.37 (3.23%) | $45.61 | $42.98 | 764,300 | $2.60 B |
| 04/02/2025 | $42.87 | $45.12 (5.25%) | $45.28 | $42.51 | 504,746 | $2.64 B |
| 04/01/2025 | $42.04 | $43.49 (3.45%) | $43.52 | $41.75 | 456,077 | $2.55 B |
| 03/31/2025 | $42.15 | $43.09 (2.23%) | $43.45 | $41.19 | 385,741 | $2.52 B |
| 03/28/2025 | $43.55 | $42.82 (-1.68%) | $44.02 | $42.36 | 341,706 | $2.51 B |
| 03/27/2025 | $44.47 | $43.60 (-1.96%) | $45.06 | $43.40 | 327,200 | $2.55 B |
| 03/26/2025 | $46.30 | $44.72 (-3.41%) | $46.53 | $44.41 | 337,510 | $2.62 B |
| 03/25/2025 | $46.53 | $46.55 (0.04%) | $48.16 | $45.78 | 528,391 | $2.73 B |
| 03/24/2025 | $45.98 | $46.59 (1.33%) | $46.72 | $45.54 | 283,700 | $2.73 B |
| 03/21/2025 | $45.96 | $45.29 (-1.46%) | $46.39 | $45.10 | 1.02 M | $2.65 B |
| 03/20/2025 | $45.74 | $46.46 (1.57%) | $46.74 | $45.59 | 354,229 | $2.72 B |
| 03/19/2025 | $45.66 | $46.34 (1.49%) | $46.65 | $45.26 | 285,449 | $2.71 B |
| 03/18/2025 | $45.95 | $45.65 (-0.65%) | $46.19 | $45.22 | 443,500 | $2.67 B |
| 03/17/2025 | $46.37 | $46.44 (0.15%) | $47.03 | $45.86 | 471,300 | $2.72 B |
| 03/14/2025 | $45.13 | $46.52 (3.08%) | $46.97 | $45.13 | 624,215 | $2.72 B |
| 03/13/2025 | $43.72 | $45.08 (3.11%) | $45.37 | $42.76 | 800,666 | $2.64 B |
| 03/12/2025 | $43.60 | $42.10 (-3.44%) | $43.60 | $41.90 | 484,200 | $2.47 B |
| 03/11/2025 | $42.53 | $43.24 (1.67%) | $43.94 | $41.52 | 559,200 | $2.53 B |
| 03/10/2025 | $43.18 | $42.53 (-1.51%) | $43.55 | $42.17 | 691,804 | $2.49 B |
| 03/07/2025 | $43.19 | $43.84 (1.5%) | $44.33 | $42.69 | 472,448 | $2.57 B |
| 03/06/2025 | $43.45 | $43.80 (0.81%) | $44.16 | $42.98 | 561,300 | $2.56 B |
| 03/05/2025 | $43.35 | $43.97 (1.43%) | $44.05 | $42.78 | 464,000 | $2.57 B |
| 03/04/2025 | $42.57 | $43.28 (1.67%) | $44.22 | $42.36 | 339,349 | $2.53 B |
| 03/03/2025 | $44.58 | $43.61 (-2.18%) | $45.00 | $43.18 | 389,900 | $2.55 B |
| 02/28/2025 | $43.13 | $44.41 (2.97%) | $44.42 | $42.88 | 395,941 | $2.60 B |
| 02/27/2025 | $44.69 | $43.35 (-3%) | $44.69 | $43.16 | 336,218 | $2.54 B |
| 02/26/2025 | $43.83 | $43.16 (-1.53%) | $44.36 | $42.62 | 426,300 | $2.53 B |
| 02/25/2025 | $42.36 | $43.48 (2.64%) | $43.89 | $41.93 | 506,109 | $2.55 B |
| 02/24/2025 | $42.92 | $42.39 (-1.23%) | $43.04 | $41.80 | 355,042 | $2.48 B |
| 02/21/2025 | $43.47 | $42.51 (-2.21%) | $43.50 | $42.15 | 463,815 | $2.49 B |
| 02/20/2025 | $43.76 | $43.06 (-1.6%) | $43.78 | $42.30 | 467,100 | $2.52 B |
| 02/19/2025 | $44.23 | $44.00 (-0.52%) | $44.34 | $43.35 | 507,380 | $2.58 B |
| 02/18/2025 | $45.12 | $44.64 (-1.06%) | $45.12 | $43.65 | 483,100 | $2.61 B |
| 02/14/2025 | $45.72 | $44.45 (-2.78%) | $45.82 | $43.64 | 566,724 | $2.60 B |
| 02/13/2025 | $45.99 | $45.64 (-0.76%) | $46.22 | $45.25 | 464,906 | $2.67 B |
| 02/12/2025 | $45.97 | $45.77 (-0.44%) | $46.67 | $45.35 | 532,500 | $2.68 B |
| 02/11/2025 | $46.63 | $46.76 (0.28%) | $46.84 | $45.72 | 501,200 | $2.74 B |
| 02/10/2025 | $45.72 | $46.99 (2.78%) | $47.07 | $45.01 | 531,904 | $2.75 B |
| 02/07/2025 | $47.17 | $45.35 (-3.86%) | $47.17 | $44.94 | 764,303 | $2.66 B |
| 02/06/2025 | $49.54 | $47.34 (-4.44%) | $50.26 | $46.07 | 864,043 | $2.77 B |
| 02/05/2025 | $52.25 | $49.88 (-4.54%) | $52.25 | $48.06 | 3.39 M | $2.92 B |
| 02/04/2025 | $41.76 | $42.09 (0.79%) | $42.55 | $40.91 | 658,319 | $2.46 B |
| 02/03/2025 | $40.55 | $41.99 (3.55%) | $42.41 | $40.24 | 479,631 | $2.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
