5 DAY PERFORMANCE
+18.90%
1 MONTH PERFORMANCE
+12.73%
3 MONTH PERFORMANCE
+21.58%
6 MONTH PERFORMANCE
+57.13%
YEAR-TO-DATE PERFORMANCE
+98.81%
1 YEAR PERFORMANCE
+117.90%
Mercury Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $71.31 | $71.94 (0.88%) | $72.26 | $70.35 | 809.11 K | $4.18 B |
| 12/05/2025 | $71.30 | $70.58 (-1.01%) | $71.75 | $69.43 | 504.00 K | $4.18 B |
| 12/04/2025 | $70.44 | $71.35 (1.29%) | $72.22 | $70.31 | 558.24 K | $4.22 B |
| 12/03/2025 | $67.76 | $70.23 (3.65%) | $70.59 | $67.24 | 607.93 K | $4.16 B |
| 12/02/2025 | $67.79 | $67.69 (-0.15%) | $68.11 | $67.07 | 321.10 K | $4.01 B |
| 12/01/2025 | $69.05 | $66.80 (-3.26%) | $69.57 | $66.58 | 402.31 K | $3.95 B |
| 11/28/2025 | $69.99 | $69.89 (-0.14%) | $70.60 | $68.68 | 229.50 K | $4.14 B |
| 11/26/2025 | $69.05 | $69.62 (0.83%) | $70.40 | $69.05 | 656.73 K | $4.12 B |
| 11/25/2025 | $67.37 | $69.05 (2.49%) | $70.89 | $66.35 | 829.50 K | $4.09 B |
| 11/24/2025 | $66.68 | $66.67 (-0.01%) | $67.33 | $65.80 | 424.60 K | $3.95 B |
| 11/21/2025 | $66.05 | $66.68 (0.95%) | $67.48 | $65.04 | 928.48 K | $3.95 B |
| 11/20/2025 | $69.55 | $66.12 (-4.93%) | $70.80 | $65.97 | 672.63 K | $3.91 B |
| 11/19/2025 | $67.87 | $67.55 (-0.47%) | $69.13 | $67.50 | 869.30 K | $4.00 B |
| 11/18/2025 | $68.11 | $67.94 (-0.25%) | $69.49 | $67.21 | 693.30 K | $4.02 B |
| 11/17/2025 | $70.89 | $68.35 (-3.58%) | $71.00 | $67.47 | 596.30 K | $4.05 B |
| 11/14/2025 | $70.00 | $70.85 (1.21%) | $71.86 | $69.39 | 583.30 K | $4.19 B |
| 11/13/2025 | $73.02 | $71.26 (-2.41%) | $73.69 | $70.46 | 618.11 K | $4.22 B |
| 11/12/2025 | $73.17 | $73.10 (-0.1%) | $74.00 | $72.57 | 653.73 K | $4.33 B |
| 11/11/2025 | $74.35 | $72.74 (-2.17%) | $74.79 | $71.84 | 570.40 K | $4.31 B |
| 11/10/2025 | $75.43 | $74.65 (-1.03%) | $76.52 | $74.54 | 536.11 K | $4.42 B |
| 11/07/2025 | $74.05 | $74.07 (0.03%) | $74.96 | $72.05 | 668.30 K | $4.38 B |
| 11/06/2025 | $78.36 | $75.36 (-3.83%) | $79.03 | $74.66 | 665.69 K | $4.46 B |
| 11/05/2025 | $74.92 | $78.19 (4.36%) | $79.92 | $74.07 | 845.77 K | $4.63 B |
| 11/04/2025 | $76.03 | $75.71 (-0.42%) | $76.89 | $74.56 | 856.12 K | $4.48 B |
| 11/03/2025 | $77.41 | $77.78 (0.48%) | $78.41 | $75.62 | 579.80 K | $4.60 B |
| 10/31/2025 | $77.19 | $77.41 (0.29%) | $79.49 | $76.68 | 530.20 K | $4.56 B |
| 10/30/2025 | $76.91 | $76.80 (-0.14%) | $78.00 | $76.05 | 423.12 K | $4.53 B |
| 10/29/2025 | $77.49 | $77.44 (-0.06%) | $78.59 | $76.33 | 434.40 K | $4.56 B |
| 10/28/2025 | $78.69 | $77.60 (-1.39%) | $79.01 | $77.59 | 310.60 K | $4.57 B |
| 10/27/2025 | $80.10 | $78.55 (-1.94%) | $80.89 | $78.04 | 445.84 K | $4.63 B |
| 10/24/2025 | $79.31 | $79.42 (0.14%) | $79.71 | $78.01 | 368.51 K | $4.68 B |
| 10/23/2025 | $75.84 | $77.60 (2.32%) | $78.03 | $75.84 | 417.60 K | $4.57 B |
| 10/22/2025 | $78.11 | $75.54 (-3.29%) | $78.51 | $75.02 | 707.81 K | $4.45 B |
| 10/21/2025 | $77.16 | $78.81 (2.14%) | $78.98 | $76.28 | 378.91 K | $4.64 B |
| 10/20/2025 | $77.28 | $77.04 (-0.31%) | $78.25 | $76.30 | 517.07 K | $4.54 B |
| 10/17/2025 | $76.10 | $75.54 (-0.74%) | $77.21 | $74.48 | 1.11 M | $4.45 B |
| 10/16/2025 | $78.56 | $77.10 (-1.86%) | $79.33 | $76.87 | 666.27 K | $4.54 B |
| 10/15/2025 | $77.36 | $78.15 (1.02%) | $78.30 | $76.47 | 914.35 K | $4.60 B |
| 10/14/2025 | $75.18 | $77.76 (3.43%) | $78.34 | $74.49 | 600.18 K | $4.58 B |
| 10/13/2025 | $75.81 | $76.69 (1.16%) | $76.75 | $73.86 | 849.49 K | $4.52 B |
| 10/10/2025 | $80.27 | $73.58 (-8.33%) | $80.38 | $73.45 | 1.09 M | $4.34 B |
| 10/09/2025 | $84.07 | $80.96 (-3.7%) | $84.95 | $80.17 | 552.99 K | $4.77 B |
| 10/08/2025 | $84.00 | $83.92 (-0.1%) | $84.38 | $83.20 | 378.76 K | $4.94 B |
| 10/07/2025 | $84.12 | $83.47 (-0.77%) | $84.90 | $82.33 | 508.82 K | $4.92 B |
| 10/06/2025 | $83.84 | $84.00 (0.19%) | $85.33 | $82.22 | 572.29 K | $4.95 B |
| 10/03/2025 | $82.74 | $83.50 (0.92%) | $85.26 | $82.53 | 1.01 M | $4.92 B |
| 10/02/2025 | $82.43 | $82.56 (0.16%) | $83.45 | $80.13 | 711.71 K | $4.86 B |
| 10/01/2025 | $78.88 | $81.18 (2.92%) | $81.35 | $77.45 | 816.55 K | $4.78 B |
| 09/30/2025 | $75.05 | $77.40 (3.13%) | $77.61 | $74.81 | 608.33 K | $4.56 B |
| 09/29/2025 | $78.20 | $75.28 (-3.73%) | $78.35 | $75.13 | 1.19 M | $4.44 B |
| 09/26/2025 | $74.62 | $76.82 (2.95%) | $77.06 | $74.15 | 711.85 K | $4.53 B |
| 09/25/2025 | $73.81 | $73.13 (-0.92%) | $74.58 | $72.34 | 1.04 M | $4.31 B |
| 09/24/2025 | $75.48 | $74.27 (-1.6%) | $75.88 | $73.99 | 495.87 K | $4.38 B |
| 09/23/2025 | $76.82 | $75.34 (-1.93%) | $77.97 | $74.78 | 570.65 K | $4.44 B |
| 09/22/2025 | $75.51 | $76.57 (1.4%) | $76.99 | $75.00 | 539.21 K | $4.51 B |
| 09/19/2025 | $77.75 | $75.77 (-2.55%) | $78.75 | $75.63 | 1.71 M | $4.46 B |
| 09/18/2025 | $74.41 | $77.10 (3.62%) | $77.41 | $73.41 | 617.74 K | $4.54 B |
| 09/17/2025 | $74.76 | $73.82 (-1.26%) | $75.50 | $72.34 | 856.90 K | $4.35 B |
| 09/16/2025 | $73.06 | $74.59 (2.09%) | $75.06 | $72.97 | 824.65 K | $4.40 B |
| 09/15/2025 | $72.35 | $72.81 (0.64%) | $73.31 | $71.48 | 619.80 K | $4.29 B |
| 09/12/2025 | $72.78 | $72.24 (-0.74%) | $73.63 | $72.21 | 639.10 K | $4.26 B |
| 09/11/2025 | $72.08 | $73.08 (1.39%) | $74.00 | $71.89 | 572.96 K | $4.31 B |
| 09/10/2025 | $68.70 | $71.70 (4.37%) | $72.04 | $68.47 | 758.89 K | $4.22 B |
| 09/09/2025 | $68.02 | $68.69 (0.99%) | $69.59 | $67.68 | 448.93 K | $4.05 B |
| 09/08/2025 | $69.46 | $68.68 (-1.12%) | $70.76 | $68.11 | 583.20 K | $4.05 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.
