5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
+8.29%
3 MONTH PERFORMANCE
+8.50%
6 MONTH PERFORMANCE
+25.40%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
+91.23%
Mercury Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $91.79 | $92.50 (0.77%) | $92.64 | $88.12 | 400.62 K | $5.46 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 | $4.55 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 | $5.00 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 | $4.61 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 |
| 03/27/2026 | $75.13 | $71.40 (-4.96%) | $76.16 | $70.52 | 606.90 K | $4.24 B |
| 03/26/2026 | $77.04 | $76.16 (-1.14%) | $78.93 | $75.91 | 887.30 K | $4.53 B |
| 03/25/2026 | $76.05 | $78.71 (3.5%) | $79.29 | $75.45 | 717.41 K | $4.68 B |
| 03/24/2026 | $77.22 | $74.49 (-3.54%) | $77.95 | $74.04 | 575.70 K | $4.43 B |
| 03/23/2026 | $79.10 | $78.29 (-1.02%) | $81.26 | $78.19 | 386.32 K | $4.65 B |
| 03/20/2026 | $78.44 | $77.26 (-1.5%) | $78.74 | $75.10 | 1.65 M | $4.59 B |
| 03/19/2026 | $77.71 | $77.81 (0.13%) | $79.34 | $75.00 | 733.00 K | $4.62 B |
| 03/18/2026 | $80.75 | $78.97 (-2.2%) | $81.75 | $78.79 | 572.91 K | $4.69 B |
| 03/17/2026 | $81.26 | $81.35 (0.11%) | $83.23 | $79.91 | 463.40 K | $4.83 B |
| 03/16/2026 | $79.11 | $80.71 (2.02%) | $83.26 | $79.11 | 570.03 K | $4.80 B |
| 03/13/2026 | $82.94 | $78.16 (-5.76%) | $83.37 | $77.92 | 1.06 M | $4.64 B |
| 03/12/2026 | $85.20 | $81.44 (-4.41%) | $85.20 | $81.40 | 781.54 K | $4.84 B |
| 03/11/2026 | $85.84 | $86.00 (0.19%) | $88.60 | $84.84 | 275.56 K | $5.11 B |
| 03/10/2026 | $88.86 | $86.87 (-2.24%) | $89.97 | $85.42 | 462.80 K | $5.16 B |
| 03/09/2026 | $86.48 | $89.36 (3.33%) | $89.58 | $84.95 | 418.60 K | $5.31 B |
| 03/06/2026 | $82.96 | $86.42 (4.17%) | $88.72 | $81.41 | 479.47 K | $5.13 B |
| 03/05/2026 | $87.57 | $84.96 (-2.98%) | $88.70 | $83.51 | 514.09 K | $5.05 B |
| 03/04/2026 | $90.91 | $89.18 (-1.9%) | $91.99 | $89.01 | 457.21 K | $5.30 B |
| 03/03/2026 | $89.01 | $89.43 (0.47%) | $91.34 | $86.25 | 786.92 K | $5.31 B |
| 03/02/2026 | $92.95 | $91.01 (-2.09%) | $96.91 | $90.99 | 1.07 M | $5.41 B |
| 02/27/2026 | $87.13 | $89.03 (2.18%) | $89.52 | $86.78 | 383.93 K | $5.29 B |
| 02/26/2026 | $89.65 | $89.58 (-0.08%) | $90.63 | $86.70 | 454.80 K | $5.32 B |
| 02/25/2026 | $90.33 | $89.30 (-1.14%) | $90.78 | $88.09 | 396.02 K | $5.31 B |
| 02/24/2026 | $85.37 | $88.76 (3.97%) | $89.36 | $83.57 | 384.43 K | $5.27 B |
| 02/23/2026 | $87.00 | $85.90 (-1.26%) | $88.35 | $85.36 | 349.73 K | $5.10 B |
| 02/20/2026 | $89.74 | $87.63 (-2.35%) | $90.39 | $87.59 | 290.50 K | $5.21 B |
| 02/19/2026 | $86.69 | $89.86 (3.66%) | $90.07 | $86.43 | 342.51 K | $5.34 B |
| 02/18/2026 | $84.05 | $86.66 (3.11%) | $88.53 | $83.58 | 499.72 K | $5.15 B |
| 02/17/2026 | $81.17 | $83.32 (2.65%) | $84.75 | $80.44 | 398.30 K | $4.95 B |
| 02/13/2026 | $80.44 | $82.36 (2.39%) | $84.58 | $79.72 | 363.45 K | $4.89 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.
