-
5 DAY PERFORMANCE
-0.03% -
1 MONTH PERFORMANCE
-2.48% -
3 MONTH PERFORMANCE
+30.37% -
6 MONTH PERFORMANCE
+26.97% -
YEAR-TO-DATE PERFORMANCE
+1.07% -
1 YEAR PERFORMANCE
-0.35%
Mercury Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $37.15 | $36.97 (-0.48%) | $38.00 | $36.71 | 340,407 | $2.14 B |
| 09/27/2024 | $37.49 | $37.50 (0.03%) | $37.85 | $36.89 | 357,600 | $2.17 B |
| 09/26/2024 | $36.83 | $36.97 (0.38%) | $37.23 | $36.56 | 248,946 | $2.14 B |
| 09/25/2024 | $36.52 | $36.20 (-0.88%) | $36.80 | $36.03 | 335,421 | $2.10 B |
| 09/24/2024 | $36.27 | $36.58 (0.85%) | $36.66 | $35.33 | 373,458 | $2.12 B |
| 09/23/2024 | $36.09 | $36.11 (0.06%) | $36.68 | $35.71 | 268,700 | $2.09 B |
| 09/20/2024 | $35.34 | $35.90 (1.58%) | $36.00 | $35.26 | 1.65 M | $2.08 B |
| 09/19/2024 | $37.22 | $35.56 (-4.46%) | $37.22 | $35.48 | 396,500 | $2.06 B |
| 09/18/2024 | $36.80 | $36.31 (-1.33%) | $37.57 | $36.26 | 410,800 | $2.11 B |
| 09/17/2024 | $37.67 | $36.85 (-2.18%) | $38.09 | $36.80 | 491,700 | $2.14 B |
| 09/16/2024 | $38.04 | $37.48 (-1.47%) | $38.17 | $36.87 | 438,507 | $2.17 B |
| 09/13/2024 | $37.13 | $38.02 (2.4%) | $38.12 | $36.78 | 316,747 | $2.20 B |
| 09/12/2024 | $36.06 | $36.83 (2.14%) | $37.11 | $35.82 | 371,238 | $2.14 B |
| 09/11/2024 | $35.89 | $35.92 (0.08%) | $36.72 | $35.34 | 471,600 | $2.08 B |
| 09/10/2024 | $36.45 | $35.97 (-1.32%) | $36.65 | $35.82 | 302,241 | $2.09 B |
| 09/09/2024 | $36.45 | $36.26 (-0.52%) | $36.88 | $35.62 | 411,702 | $2.10 B |
| 09/06/2024 | $37.50 | $36.40 (-2.93%) | $37.77 | $36.18 | 382,915 | $2.11 B |
| 09/05/2024 | $37.57 | $37.58 (0.03%) | $38.22 | $37.11 | 285,744 | $2.18 B |
| 09/04/2024 | $37.18 | $37.54 (0.97%) | $38.10 | $36.85 | 342,134 | $2.18 B |
| 09/03/2024 | $37.37 | $37.19 (-0.48%) | $37.52 | $36.88 | 496,000 | $2.16 B |
| 08/30/2024 | $38.23 | $37.90 (-0.86%) | $38.25 | $37.19 | 446,800 | $2.20 B |
| 08/29/2024 | $37.25 | $37.55 (0.81%) | $38.08 | $37.08 | 385,602 | $2.18 B |
| 08/28/2024 | $37.25 | $37.10 (-0.4%) | $37.89 | $37.04 | 388,710 | $2.15 B |
| 08/27/2024 | $37.12 | $37.28 (0.43%) | $37.90 | $36.80 | 458,000 | $2.16 B |
| 08/26/2024 | $37.85 | $37.38 (-1.24%) | $37.85 | $37.20 | 507,800 | $2.17 B |
| 08/23/2024 | $37.16 | $37.49 (0.89%) | $37.92 | $37.02 | 532,100 | $2.17 B |
| 08/22/2024 | $38.26 | $36.90 (-3.55%) | $38.47 | $36.72 | 663,039 | $2.14 B |
| 08/21/2024 | $38.96 | $38.34 (-1.59%) | $39.05 | $38.10 | 499,400 | $2.22 B |
| 08/20/2024 | $39.48 | $38.71 (-1.95%) | $39.75 | $38.38 | 487,900 | $2.24 B |
| 08/19/2024 | $40.24 | $39.99 (-0.62%) | $40.91 | $39.00 | 962,300 | $2.32 B |
| 08/16/2024 | $40.22 | $40.10 (-0.3%) | $40.96 | $39.69 | 1.03 M | $2.32 B |
| 08/15/2024 | $40.53 | $40.12 (-1.01%) | $41.35 | $39.50 | 1.90 M | $2.33 B |
| 08/14/2024 | $40.48 | $40.00 (-1.19%) | $42.72 | $39.12 | 5.64 M | $2.32 B |
| 08/13/2024 | $34.35 | $34.00 (-1.02%) | $34.79 | $33.49 | 983,506 | $1.97 B |
| 08/12/2024 | $35.53 | $33.94 (-4.48%) | $35.58 | $33.45 | 473,510 | $1.97 B |
| 08/09/2024 | $34.70 | $35.60 (2.59%) | $35.62 | $34.48 | 718,500 | $2.05 B |
| 08/08/2024 | $34.14 | $34.66 (1.52%) | $34.85 | $33.73 | 280,927 | $2.00 B |
| 08/07/2024 | $34.05 | $33.78 (-0.79%) | $34.57 | $33.55 | 792,246 | $1.95 B |
| 08/06/2024 | $33.10 | $33.60 (1.51%) | $33.84 | $32.49 | 387,800 | $1.94 B |
| 08/05/2024 | $31.66 | $32.87 (3.82%) | $33.31 | $31.66 | 344,500 | $1.90 B |
| 08/02/2024 | $33.25 | $33.68 (1.29%) | $33.70 | $32.83 | 311,300 | $1.94 B |
| 08/01/2024 | $35.42 | $34.38 (-2.94%) | $35.42 | $33.79 | 468,000 | $1.98 B |
| 07/31/2024 | $34.92 | $35.55 (1.8%) | $36.36 | $34.44 | 454,937 | $2.05 B |
| 07/30/2024 | $35.20 | $34.64 (-1.59%) | $35.67 | $34.12 | 459,740 | $2.00 B |
| 07/29/2024 | $35.17 | $35.08 (-0.26%) | $35.40 | $34.43 | 468,006 | $2.02 B |
| 07/26/2024 | $35.06 | $35.34 (0.8%) | $35.60 | $34.75 | 696,700 | $2.04 B |
| 07/25/2024 | $34.86 | $34.55 (-0.89%) | $35.42 | $34.43 | 628,310 | $1.99 B |
| 07/24/2024 | $35.02 | $34.75 (-0.77%) | $35.51 | $34.45 | 940,809 | $2.01 B |
| 07/23/2024 | $33.96 | $35.17 (3.56%) | $35.37 | $33.96 | 507,200 | $2.03 B |
| 07/22/2024 | $33.25 | $34.15 (2.71%) | $34.21 | $32.88 | 518,584 | $1.97 B |
| 07/19/2024 | $32.35 | $33.39 (3.21%) | $34.22 | $31.94 | 1.67 M | $1.93 B |
| 07/18/2024 | $32.94 | $32.36 (-1.76%) | $33.47 | $32.34 | 588,071 | $1.87 B |
| 07/17/2024 | $33.49 | $33.45 (-0.12%) | $34.28 | $32.91 | 545,798 | $1.93 B |
| 07/16/2024 | $32.78 | $33.78 (3.05%) | $33.81 | $32.49 | 755,829 | $1.95 B |
| 07/15/2024 | $31.42 | $32.41 (3.15%) | $32.48 | $30.77 | 621,191 | $1.87 B |
| 07/12/2024 | $31.69 | $31.18 (-1.61%) | $31.84 | $31.15 | 352,540 | $1.80 B |
| 07/11/2024 | $30.41 | $31.29 (2.89%) | $31.31 | $30.31 | 578,699 | $1.81 B |
| 07/10/2024 | $30.77 | $29.85 (-2.99%) | $30.83 | $29.84 | 328,705 | $1.72 B |
| 07/09/2024 | $30.10 | $30.48 (1.26%) | $30.63 | $29.93 | 404,298 | $1.76 B |
| 07/08/2024 | $29.46 | $30.10 (2.17%) | $30.22 | $29.35 | 482,524 | $1.74 B |
| 07/05/2024 | $28.99 | $29.17 (0.62%) | $29.29 | $28.78 | 327,619 | $1.68 B |
| 07/03/2024 | $28.96 | $29.11 (0.52%) | $29.30 | $28.66 | 191,238 | $1.68 B |
| 07/02/2024 | $28.45 | $28.94 (1.72%) | $29.50 | $28.45 | 590,211 | $1.67 B |
| 07/01/2024 | $27.01 | $28.35 (4.96%) | $28.38 | $27.01 | 1.11 M | $1.64 B |