5 DAY PERFORMANCE
-5.45%
1 MONTH PERFORMANCE
-0.67%
3 MONTH PERFORMANCE
+13.82%
6 MONTH PERFORMANCE
+18.38%
YEAR-TO-DATE PERFORMANCE
+20.24%
1 YEAR PERFORMANCE
+73.48%
Mercury Systems, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $50.62 | $50.50 (-0.24%) | $50.83 | $49.54 | 521.51 K | $2.97 B |
07/01/2025 | $53.38 | $50.63 (-5.15%) | $53.48 | $50.31 | 779.39 K | $2.97 B |
06/30/2025 | $53.76 | $53.86 (0.19%) | $54.20 | $52.70 | 928.20 K | $3.16 B |
06/27/2025 | $51.36 | $53.41 (3.99%) | $53.63 | $51.17 | 1.54 M | $3.14 B |
06/26/2025 | $50.56 | $51.36 (1.58%) | $51.84 | $50.47 | 617.17 K | $3.02 B |
06/25/2025 | $50.37 | $50.13 (-0.48%) | $50.76 | $49.81 | 694.30 K | $2.95 B |
06/24/2025 | $51.83 | $49.96 (-3.61%) | $52.57 | $49.03 | 553.80 K | $2.94 B |
06/23/2025 | $51.06 | $51.83 (1.51%) | $53.01 | $50.56 | 935.40 K | $3.04 B |
06/20/2025 | $51.56 | $50.77 (-1.53%) | $51.63 | $50.50 | 999.34 K | $2.98 B |
06/18/2025 | $52.32 | $51.43 (-1.7%) | $52.79 | $50.31 | 618.44 K | $3.02 B |
06/17/2025 | $49.38 | $52.32 (5.95%) | $52.63 | $48.75 | 788.50 K | $3.07 B |
06/16/2025 | $53.45 | $49.53 (-7.33%) | $53.91 | $49.26 | 1.13 M | $2.91 B |
06/13/2025 | $51.57 | $52.98 (2.73%) | $54.06 | $51.12 | 1.01 M | $3.11 B |
06/12/2025 | $52.12 | $51.57 (-1.06%) | $52.41 | $50.76 | 746.60 K | $3.03 B |
06/11/2025 | $52.58 | $52.26 (-0.61%) | $52.78 | $51.40 | 729.30 K | $3.07 B |
06/10/2025 | $53.82 | $52.52 (-2.42%) | $54.10 | $52.26 | 492.80 K | $3.09 B |
06/09/2025 | $53.42 | $53.87 (0.84%) | $54.32 | $52.87 | 870.82 K | $3.16 B |
06/06/2025 | $52.53 | $53.14 (1.16%) | $53.19 | $51.78 | 633.00 K | $3.12 B |
06/05/2025 | $51.85 | $52.01 (0.31%) | $52.11 | $51.13 | 283.45 K | $3.06 B |
06/04/2025 | $50.96 | $51.58 (1.22%) | $51.97 | $50.76 | 511.00 K | $3.03 B |
06/03/2025 | $50.55 | $50.84 (0.57%) | $51.58 | $50.47 | 733.85 K | $2.99 B |
06/02/2025 | $49.61 | $50.36 (1.51%) | $51.58 | $49.39 | 833.70 K | $2.96 B |
05/30/2025 | $48.09 | $49.25 (2.41%) | $49.37 | $47.53 | 568.82 K | $2.89 B |
05/29/2025 | $48.50 | $48.35 (-0.31%) | $48.60 | $47.75 | 318.70 K | $2.84 B |
05/28/2025 | $49.13 | $48.34 (-1.61%) | $49.54 | $48.31 | 379.10 K | $2.84 B |
05/27/2025 | $47.60 | $49.10 (3.15%) | $49.27 | $47.58 | 525.02 K | $2.88 B |
05/23/2025 | $46.88 | $47.20 (0.68%) | $47.48 | $45.88 | 320.20 K | $2.77 B |
05/22/2025 | $46.79 | $46.91 (0.26%) | $47.95 | $46.79 | 347.10 K | $2.76 B |
05/21/2025 | $47.93 | $46.90 (-2.15%) | $48.34 | $46.59 | 510.60 K | $2.76 B |
05/20/2025 | $46.66 | $48.05 (2.98%) | $48.10 | $46.30 | 604.23 K | $2.82 B |
05/19/2025 | $45.57 | $46.64 (2.35%) | $46.71 | $44.01 | 560.00 K | $2.74 B |
05/16/2025 | $45.94 | $46.14 (0.44%) | $46.37 | $45.47 | 393.02 K | $2.71 B |
05/15/2025 | $44.89 | $45.87 (2.18%) | $45.96 | $44.30 | 747.83 K | $2.69 B |
05/14/2025 | $46.53 | $44.88 (-3.55%) | $47.30 | $44.82 | 581.91 K | $2.64 B |
05/13/2025 | $46.57 | $46.73 (0.34%) | $47.36 | $46.03 | 568.20 K | $2.75 B |
05/12/2025 | $46.84 | $46.48 (-0.77%) | $47.40 | $44.82 | 622.80 K | $2.73 B |
05/09/2025 | $46.23 | $46.34 (0.24%) | $46.90 | $45.18 | 550.00 K | $2.72 B |
05/08/2025 | $48.43 | $46.03 (-4.96%) | $48.75 | $45.89 | 742.53 K | $2.70 B |
05/07/2025 | $48.55 | $47.95 (-1.24%) | $49.98 | $46.76 | 963.23 K | $2.81 B |
05/06/2025 | $50.74 | $50.41 (-0.65%) | $51.12 | $49.85 | 625.20 K | $2.95 B |
05/05/2025 | $50.97 | $51.16 (0.37%) | $51.71 | $50.58 | 441.23 K | $3.00 B |
05/02/2025 | $49.50 | $51.46 (3.96%) | $51.55 | $49.50 | 376.90 K | $3.01 B |
05/01/2025 | $50.06 | $50.03 (-0.06%) | $50.97 | $49.43 | 489.45 K | $2.93 B |
04/30/2025 | $50.10 | $50.00 (-0.2%) | $50.60 | $49.38 | 445.53 K | $2.93 B |
04/29/2025 | $49.63 | $50.16 (1.07%) | $50.51 | $49.51 | 447.49 K | $2.94 B |
04/28/2025 | $50.22 | $49.73 (-0.98%) | $50.80 | $49.04 | 306.71 K | $2.91 B |
04/25/2025 | $49.30 | $49.75 (0.91%) | $49.86 | $48.90 | 401.52 K | $2.91 B |
04/24/2025 | $47.87 | $49.83 (4.09%) | $50.00 | $47.61 | 460.43 K | $2.92 B |
04/23/2025 | $49.00 | $48.06 (-1.92%) | $50.09 | $47.49 | 594.34 K | $2.81 B |
04/22/2025 | $47.24 | $47.96 (1.52%) | $48.30 | $46.58 | 648.30 K | $2.81 B |
04/21/2025 | $47.57 | $47.24 (-0.69%) | $47.65 | $46.30 | 333.40 K | $2.77 B |
04/17/2025 | $47.25 | $47.96 (1.5%) | $48.51 | $46.89 | 933.70 K | $2.81 B |
04/16/2025 | $47.43 | $47.71 (0.59%) | $48.09 | $46.70 | 496.53 K | $2.79 B |
04/15/2025 | $47.16 | $48.03 (1.84%) | $48.24 | $47.16 | 452.60 K | $2.81 B |
04/14/2025 | $46.56 | $47.16 (1.29%) | $47.52 | $45.67 | 506.04 K | $2.76 B |
04/11/2025 | $45.77 | $46.18 (0.9%) | $46.83 | $44.04 | 713.10 K | $2.70 B |
04/10/2025 | $43.69 | $44.75 (2.43%) | $45.00 | $43.00 | 491.21 K | $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 | 761.20 K | $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 | 764.30 K | $2.60 B |