5 DAY PERFORMANCE
-19.40%
1 MONTH PERFORMANCE
-17.34%
3 MONTH PERFORMANCE
+25.15%
6 MONTH PERFORMANCE
+20.40%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
+67.31%
Mercury Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $105.37 | $109.38 (3.81%) | $110.53 | $102.95 | 3.03 M | $6.50 B |
| 06/25/2026 | $106.20 | $105.57 (-0.59%) | $108.85 | $104.00 | 618.83 K | $6.27 B |
| 06/24/2026 | $110.87 | $105.00 (-5.29%) | $110.98 | $104.52 | 635.14 K | $6.24 B |
| 06/23/2026 | $110.00 | $110.87 (0.79%) | $113.86 | $109.07 | 460.87 K | $6.58 B |
| 06/22/2026 | $115.00 | $111.76 (-2.82%) | $116.25 | $110.08 | 506.37 K | $6.64 B |
| 06/18/2026 | $118.06 | $113.91 (-3.52%) | $119.90 | $112.60 | 1.80 M | $6.76 B |
| 06/17/2026 | $111.69 | $115.50 (3.41%) | $116.18 | $109.16 | 643.41 K | $6.86 B |
| 06/16/2026 | $114.84 | $112.44 (-2.09%) | $116.56 | $111.71 | 549.39 K | $6.68 B |
| 06/15/2026 | $121.01 | $115.93 (-4.2%) | $122.17 | $115.47 | 884.20 K | $6.88 B |
| 06/12/2026 | $119.76 | $120.30 (0.45%) | $121.37 | $115.07 | 490.01 K | $7.14 B |
| 06/11/2026 | $108.89 | $119.32 (9.58%) | $119.87 | $108.76 | 807.81 K | $7.09 B |
| 06/10/2026 | $108.00 | $106.81 (-1.1%) | $111.24 | $105.87 | 499.52 K | $6.34 B |
| 06/09/2026 | $111.71 | $108.82 (-2.59%) | $114.54 | $102.32 | 685.65 K | $6.46 B |
| 06/08/2026 | $113.22 | $110.94 (-2.01%) | $115.00 | $109.28 | 556.46 K | $6.59 B |
| 06/05/2026 | $117.37 | $111.27 (-5.2%) | $117.37 | $108.45 | 907.90 K | $6.61 B |
| 06/04/2026 | $110.79 | $117.82 (6.35%) | $118.57 | $108.97 | 717.99 K | $7.00 B |
| 06/03/2026 | $111.75 | $111.59 (-0.14%) | $113.35 | $108.23 | 1.26 M | $6.63 B |
| 06/02/2026 | $111.18 | $112.87 (1.52%) | $114.98 | $110.03 | 712.20 K | $6.70 B |
| 06/01/2026 | $112.64 | $111.28 (-1.21%) | $112.89 | $107.64 | 779.75 K | $6.61 B |
| 05/29/2026 | $107.41 | $111.70 (3.99%) | $113.47 | $106.40 | 1.52 M | $6.63 B |
| 05/28/2026 | $97.73 | $108.11 (10.62%) | $108.40 | $97.56 | 790.42 K | $6.42 B |
| 05/27/2026 | $100.81 | $97.11 (-3.67%) | $100.81 | $96.82 | 473.97 K | $5.77 B |
| 05/26/2026 | $100.00 | $99.32 (-0.68%) | $101.69 | $97.99 | 640.34 K | $5.90 B |
| 05/22/2026 | $97.81 | $98.55 (0.76%) | $98.75 | $96.06 | 363.10 K | $5.85 B |
| 05/21/2026 | $93.54 | $96.36 (3.01%) | $96.65 | $91.92 | 438.70 K | $5.72 B |
| 05/20/2026 | $93.87 | $94.81 (1%) | $96.49 | $92.31 | 452.00 K | $5.63 B |
| 05/19/2026 | $92.56 | $92.80 (0.26%) | $94.67 | $90.28 | 436.34 K | $5.51 B |
| 05/18/2026 | $93.17 | $93.39 (0.24%) | $93.80 | $91.69 | 460.53 K | $5.55 B |
| 05/15/2026 | $92.86 | $92.03 (-0.89%) | $94.00 | $90.81 | 469.90 K | $5.47 B |
| 05/14/2026 | $92.87 | $94.55 (1.81%) | $94.66 | $91.39 | 338.08 K | $5.61 B |
| 05/13/2026 | $91.79 | $92.50 (0.77%) | $92.64 | $88.12 | 406.82 K | $5.49 B |
| 05/12/2026 | $91.10 | $92.32 (1.34%) | $92.57 | $87.93 | 462.85 K | $5.48 B |
| 05/11/2026 | $90.46 | $91.95 (1.65%) | $92.81 | $89.12 | 509.30 K | $5.46 B |
| 05/08/2026 | $89.29 | $90.34 (1.18%) | $91.97 | $88.70 | 672.68 K | $5.36 B |
| 05/07/2026 | $92.99 | $88.06 (-5.3%) | $92.99 | $86.38 | 941.41 K | $5.23 B |
| 05/06/2026 | $88.03 | $91.66 (4.12%) | $91.92 | $80.78 | 1.44 M | $5.44 B |
| 05/05/2026 | $79.95 | $82.96 (3.76%) | $84.49 | $78.68 | 1.02 M | $4.93 B |
| 05/04/2026 | $78.49 | $78.53 (0.05%) | $79.97 | $77.64 | 430.50 K | $4.66 B |
| 05/01/2026 | $79.73 | $78.55 (-1.48%) | $79.73 | $76.91 | 346.10 K | $4.66 B |
| 04/30/2026 | $74.94 | $78.91 (5.3%) | $79.30 | $74.94 | 398.30 K | $4.69 B |
| 04/29/2026 | $76.56 | $74.75 (-2.36%) | $77.42 | $73.47 | 501.85 K | $4.44 B |
| 04/28/2026 | $77.55 | $76.53 (-1.32%) | $77.68 | $74.74 | 435.40 K | $4.54 B |
| 04/27/2026 | $78.14 | $77.06 (-1.38%) | $79.36 | $76.97 | 347.90 K | $4.58 B |
| 04/24/2026 | $78.23 | $77.99 (-0.31%) | $78.47 | $75.55 | 488.05 K | $4.63 B |
| 04/23/2026 | $82.81 | $78.91 (-4.71%) | $83.28 | $76.32 | 873.99 K | $4.69 B |
| 04/22/2026 | $85.18 | $82.61 (-3.02%) | $85.46 | $81.55 | 383.09 K | $4.91 B |
| 04/21/2026 | $84.40 | $83.36 (-1.23%) | $86.10 | $82.77 | 476.20 K | $4.95 B |
| 04/20/2026 | $83.87 | $84.12 (0.3%) | $85.05 | $82.40 | 345.80 K | $5.00 B |
| 04/17/2026 | $86.75 | $84.05 (-3.11%) | $88.06 | $83.56 | 918.13 K | $4.99 B |
| 04/16/2026 | $85.64 | $84.91 (-0.85%) | $86.17 | $83.40 | 429.75 K | $5.04 B |
| 04/15/2026 | $84.78 | $85.51 (0.86%) | $85.73 | $83.30 | 433.82 K | $5.08 B |
| 04/14/2026 | $83.71 | $84.09 (0.45%) | $84.51 | $83.09 | 412.41 K | $4.99 B |
| 04/13/2026 | $79.41 | $82.52 (3.92%) | $82.87 | $79.41 | 342.94 K | $4.90 B |
| 04/10/2026 | $79.23 | $79.60 (0.47%) | $80.70 | $78.25 | 447.57 K | $4.73 B |
| 04/09/2026 | $79.60 | $79.23 (-0.46%) | $81.84 | $79.04 | 451.80 K | $4.71 B |
| 04/08/2026 | $80.39 | $80.81 (0.52%) | $82.77 | $79.08 | 669.50 K | $4.80 B |
| 04/07/2026 | $75.07 | $77.53 (3.28%) | $77.77 | $74.23 | 466.04 K | $4.60 B |
| 04/06/2026 | $74.55 | $75.76 (1.62%) | $76.61 | $74.55 | 303.73 K | $4.50 B |
| 04/02/2026 | $72.77 | $74.22 (1.99%) | $75.87 | $71.40 | 365.14 K | $4.41 B |
| 04/01/2026 | $74.94 | $74.75 (-0.25%) | $75.80 | $74.21 | 496.50 K | $4.44 B |
| 03/31/2026 | $70.94 | $72.91 (2.78%) | $75.00 | $69.63 | 534.24 K | $4.33 B |
| 03/30/2026 | $72.54 | $69.86 (-3.69%) | $72.54 | $69.06 | 752.61 K | $4.15 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.
