5 DAY PERFORMANCE
-5.74%
1 MONTH PERFORMANCE
-4.14%
3 MONTH PERFORMANCE
+20.65%
6 MONTH PERFORMANCE
+16.22%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
+32.26%
Mercury Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $39.96 | $40.30 (0.85%) | $40.96 | $39.96 | 79,252 | $2.36 B |
| 01/29/2025 | $41.05 | $39.67 (-3.36%) | $41.43 | $39.42 | 291,596 | $2.31 B |
| 01/28/2025 | $41.00 | $41.22 (0.54%) | $41.47 | $40.65 | 268,400 | $2.40 B |
| 01/27/2025 | $42.42 | $41.10 (-3.11%) | $42.82 | $40.88 | 317,707 | $2.39 B |
| 01/24/2025 | $42.23 | $42.71 (1.14%) | $43.05 | $41.82 | 278,744 | $2.49 B |
| 01/23/2025 | $42.57 | $42.46 (-0.26%) | $42.72 | $41.91 | 294,521 | $2.47 B |
| 01/22/2025 | $43.34 | $42.68 (-1.52%) | $43.48 | $42.08 | 336,639 | $2.49 B |
| 01/21/2025 | $43.73 | $43.58 (-0.34%) | $44.60 | $43.28 | 506,745 | $2.54 B |
| 01/17/2025 | $43.29 | $42.92 (-0.85%) | $43.35 | $42.03 | 752,200 | $2.50 B |
| 01/16/2025 | $43.49 | $42.86 (-1.45%) | $43.49 | $42.54 | 240,500 | $2.50 B |
| 01/15/2025 | $43.74 | $43.28 (-1.05%) | $43.85 | $42.18 | 236,228 | $2.52 B |
| 01/14/2025 | $42.24 | $43.01 (1.82%) | $43.32 | $42.07 | 283,200 | $2.51 B |
| 01/13/2025 | $41.63 | $41.75 (0.29%) | $42.00 | $40.80 | 365,636 | $2.43 B |
| 01/10/2025 | $42.96 | $41.90 (-2.47%) | $42.96 | $41.27 | 438,300 | $2.44 B |
| 01/08/2025 | $42.01 | $43.76 (4.17%) | $43.87 | $41.10 | 493,194 | $2.55 B |
| 01/07/2025 | $42.77 | $42.42 (-0.82%) | $43.07 | $41.71 | 432,400 | $2.47 B |
| 01/06/2025 | $42.85 | $42.87 (0.05%) | $43.16 | $42.40 | 358,800 | $2.50 B |
| 01/03/2025 | $42.41 | $42.66 (0.59%) | $43.31 | $42.26 | 403,387 | $2.49 B |
| 01/02/2025 | $42.41 | $42.32 (-0.21%) | $42.87 | $41.90 | 335,100 | $2.47 B |
| 12/31/2024 | $42.31 | $42.00 (-0.73%) | $42.46 | $41.50 | 466,700 | $2.45 B |
| 12/30/2024 | $41.40 | $42.00 (1.45%) | $42.11 | $40.50 | 388,100 | $2.45 B |
| 12/27/2024 | $41.90 | $41.85 (-0.12%) | $42.47 | $41.25 | 602,242 | $2.44 B |
| 12/26/2024 | $40.64 | $41.99 (3.32%) | $42.07 | $40.28 | 337,733 | $2.45 B |
| 12/24/2024 | $40.57 | $40.68 (0.27%) | $40.85 | $40.22 | 112,549 | $2.37 B |
| 12/23/2024 | $39.76 | $40.30 (1.36%) | $40.50 | $39.57 | 554,124 | $2.35 B |
| 12/20/2024 | $38.55 | $39.70 (2.98%) | $39.79 | $38.53 | 1.69 M | $2.31 B |
| 12/19/2024 | $38.41 | $39.02 (1.59%) | $39.21 | $38.16 | 517,800 | $2.27 B |
| 12/18/2024 | $38.45 | $38.07 (-0.99%) | $39.12 | $37.65 | 711,419 | $2.22 B |
| 12/17/2024 | $39.19 | $38.24 (-2.42%) | $39.19 | $37.85 | 444,524 | $2.23 B |
| 12/16/2024 | $38.23 | $39.33 (2.88%) | $39.37 | $38.09 | 434,127 | $2.29 B |
| 12/13/2024 | $38.73 | $37.87 (-2.22%) | $39.49 | $37.50 | 394,633 | $2.21 B |
| 12/12/2024 | $39.02 | $38.68 (-0.87%) | $39.91 | $38.58 | 570,508 | $2.25 B |
| 12/11/2024 | $38.32 | $39.19 (2.27%) | $39.35 | $37.83 | 500,538 | $2.28 B |
| 12/10/2024 | $38.07 | $38.09 (0.05%) | $38.54 | $37.61 | 387,400 | $2.22 B |
| 12/09/2024 | $38.65 | $38.07 (-1.5%) | $38.97 | $37.28 | 364,800 | $2.22 B |
| 12/06/2024 | $38.75 | $38.32 (-1.11%) | $39.19 | $37.87 | 362,300 | $2.23 B |
| 12/05/2024 | $39.60 | $38.37 (-3.11%) | $39.83 | $38.28 | 666,242 | $2.24 B |
| 12/04/2024 | $39.14 | $39.69 (1.41%) | $40.63 | $38.55 | 2.12 M | $2.31 B |
| 12/03/2024 | $39.87 | $39.14 (-1.83%) | $39.99 | $38.81 | 381,842 | $2.28 B |
| 12/02/2024 | $41.06 | $40.01 (-2.56%) | $41.24 | $39.56 | 390,112 | $2.33 B |
| 11/29/2024 | $41.56 | $41.13 (-1.03%) | $41.94 | $40.91 | 228,221 | $2.40 B |
| 11/27/2024 | $41.97 | $41.05 (-2.19%) | $42.20 | $40.82 | 221,817 | $2.39 B |
| 11/26/2024 | $40.71 | $41.51 (1.97%) | $41.85 | $40.57 | 258,528 | $2.42 B |
| 11/25/2024 | $41.43 | $40.94 (-1.18%) | $41.75 | $40.71 | 488,086 | $2.39 B |
| 11/22/2024 | $40.37 | $40.94 (1.41%) | $41.39 | $40.04 | 288,462 | $2.39 B |
| 11/21/2024 | $39.00 | $39.98 (2.51%) | $40.19 | $38.48 | 336,636 | $2.33 B |
| 11/20/2024 | $38.70 | $38.92 (0.57%) | $39.19 | $38.32 | 303,519 | $2.27 B |
| 11/19/2024 | $38.57 | $38.97 (1.04%) | $39.21 | $38.45 | 283,028 | $2.27 B |
| 11/18/2024 | $39.49 | $38.73 (-1.92%) | $39.77 | $38.28 | 435,500 | $2.26 B |
| 11/15/2024 | $41.03 | $39.32 (-4.17%) | $41.07 | $39.19 | 418,900 | $2.29 B |
| 11/14/2024 | $43.21 | $40.84 (-5.48%) | $43.80 | $40.60 | 409,746 | $2.38 B |
| 11/13/2024 | $44.28 | $43.27 (-2.28%) | $44.63 | $43.03 | 458,428 | $2.52 B |
| 11/12/2024 | $43.88 | $43.64 (-0.55%) | $44.47 | $43.03 | 361,000 | $2.54 B |
| 11/11/2024 | $43.87 | $43.91 (0.09%) | $44.25 | $42.36 | 669,200 | $2.56 B |
| 11/08/2024 | $42.20 | $42.70 (1.18%) | $43.33 | $41.45 | 718,300 | $2.49 B |
| 11/07/2024 | $42.30 | $41.95 (-0.83%) | $42.31 | $40.10 | 981,900 | $2.44 B |
| 11/06/2024 | $41.14 | $42.22 (2.63%) | $42.93 | $39.17 | 1.55 M | $2.46 B |
| 11/05/2024 | $33.14 | $34.19 (3.17%) | $34.47 | $32.96 | 585,800 | $1.99 B |
| 11/04/2024 | $32.93 | $33.25 (0.97%) | $33.88 | $32.76 | 431,236 | $1.94 B |
| 11/01/2024 | $32.70 | $33.18 (1.47%) | $33.63 | $32.64 | 402,015 | $1.92 B |
| 10/31/2024 | $33.55 | $32.35 (-3.58%) | $33.57 | $32.32 | 406,100 | $1.88 B |
| 10/30/2024 | $33.43 | $33.37 (-0.18%) | $33.96 | $33.36 | 438,938 | $1.93 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.
