-
5 DAY PERFORMANCE
-10.49% -
1 MONTH PERFORMANCE
+12.26% -
3 MONTH PERFORMANCE
-3.42% -
6 MONTH PERFORMANCE
+22.37% -
YEAR-TO-DATE PERFORMANCE
+5.91% -
1 YEAR PERFORMANCE
+13.58%
Mercury Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $39.49 | $38.73 (-1.92%) | $39.77 | $38.28 | 435,469 | $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 |
| 10/29/2024 | $33.62 | $33.50 (-0.36%) | $33.66 | $33.13 | 191,000 | $1.94 B |
| 10/28/2024 | $33.60 | $33.66 (0.18%) | $34.11 | $33.36 | 268,810 | $1.95 B |
| 10/25/2024 | $33.51 | $33.42 (-0.27%) | $34.04 | $33.35 | 306,844 | $1.94 B |
| 10/24/2024 | $33.81 | $33.19 (-1.83%) | $34.09 | $33.18 | 270,700 | $1.92 B |
| 10/23/2024 | $34.22 | $33.80 (-1.23%) | $34.47 | $33.42 | 342,600 | $1.96 B |
| 10/22/2024 | $34.45 | $34.31 (-0.41%) | $34.63 | $33.76 | 426,800 | $1.99 B |
| 10/21/2024 | $34.78 | $34.45 (-0.95%) | $35.07 | $34.23 | 393,200 | $2.00 B |
| 10/18/2024 | $34.44 | $34.50 (0.17%) | $34.66 | $33.95 | 539,300 | $2.00 B |
| 10/17/2024 | $35.55 | $34.39 (-3.26%) | $35.55 | $34.31 | 365,800 | $1.99 B |
| 10/16/2024 | $36.13 | $35.61 (-1.44%) | $36.48 | $35.50 | 425,900 | $2.06 B |
| 10/15/2024 | $35.82 | $35.99 (0.47%) | $36.48 | $35.59 | 545,606 | $2.09 B |
| 10/14/2024 | $36.20 | $35.85 (-0.97%) | $36.24 | $35.49 | 398,300 | $2.08 B |
| 10/11/2024 | $35.40 | $36.20 (2.26%) | $36.65 | $35.40 | 543,102 | $2.10 B |
| 10/10/2024 | $35.95 | $35.44 (-1.42%) | $35.95 | $35.17 | 448,900 | $2.05 B |
| 10/09/2024 | $36.68 | $36.27 (-1.12%) | $36.95 | $36.08 | 249,008 | $2.10 B |
| 10/08/2024 | $36.87 | $36.62 (-0.68%) | $37.05 | $36.46 | 334,277 | $2.12 B |
| 10/07/2024 | $37.30 | $36.75 (-1.47%) | $37.53 | $36.32 | 288,417 | $2.13 B |
| 10/04/2024 | $37.82 | $37.35 (-1.24%) | $37.91 | $37.19 | 217,600 | $2.17 B |
| 10/03/2024 | $37.26 | $37.24 (-0.05%) | $37.41 | $36.68 | 340,000 | $2.16 B |
| 10/02/2024 | $37.93 | $37.53 (-1.05%) | $38.35 | $37.52 | 285,500 | $2.18 B |
| 10/01/2024 | $36.98 | $37.89 (2.46%) | $38.44 | $36.46 | 486,110 | $2.20 B |
| 09/30/2024 | $37.15 | $37.00 (-0.4%) | $38.00 | $36.71 | 346,500 | $2.15 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 |