5 DAY PERFORMANCE
-11.74%
1 MONTH PERFORMANCE
-13.47%
3 MONTH PERFORMANCE
-9.33%
6 MONTH PERFORMANCE
+0.68%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
+33.71%
Mercury Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $95.23 | $91.36 (-4.06%) | $96.03 | $91.25 | 1.12 M | $5.44 B |
| 08/20/2026 | $99.90 | $94.23 (-5.68%) | $99.90 | $92.82 | 1.13 M | $5.61 B |
| 08/19/2026 | $104.67 | $101.25 (-3.27%) | $108.56 | $97.39 | 1.72 M | $6.03 B |
| 08/18/2026 | $111.71 | $105.00 (-6.01%) | $113.87 | $103.70 | 2.04 M | $6.25 B |
| 08/17/2026 | $110.31 | $113.36 (2.76%) | $115.38 | $108.31 | 1.18 M | $6.75 B |
| 08/14/2026 | $110.17 | $111.12 (0.86%) | $112.07 | $108.49 | 319.00 K | $6.62 B |
| 08/13/2026 | $111.08 | $109.79 (-1.16%) | $112.87 | $108.12 | 415.55 K | $6.52 B |
| 08/12/2026 | $111.95 | $111.64 (-0.28%) | $112.67 | $109.16 | 362.30 K | $6.63 B |
| 08/11/2026 | $108.48 | $109.15 (0.62%) | $109.97 | $106.80 | 344.11 K | $6.48 B |
| 08/10/2026 | $109.55 | $108.64 (-0.83%) | $110.54 | $107.70 | 497.64 K | $6.45 B |
| 08/07/2026 | $109.48 | $108.64 (-0.77%) | $110.17 | $106.20 | 413.03 K | $6.45 B |
| 08/06/2026 | $107.36 | $108.83 (1.37%) | $112.36 | $107.36 | 455.00 K | $6.46 B |
| 08/05/2026 | $113.36 | $107.44 (-5.22%) | $115.34 | $107.33 | 609.14 K | $6.38 B |
| 08/04/2026 | $109.04 | $112.80 (3.45%) | $113.58 | $109.00 | 781.92 K | $6.70 B |
| 08/03/2026 | $100.22 | $105.79 (5.56%) | $106.66 | $99.49 | 678.22 K | $6.28 B |
| 07/31/2026 | $97.76 | $97.10 (-0.68%) | $100.03 | $94.56 | 363.40 K | $5.77 B |
| 07/30/2026 | $91.00 | $95.97 (5.46%) | $96.81 | $90.07 | 432.10 K | $5.70 B |
| 07/29/2026 | $99.44 | $90.17 (-9.32%) | $100.72 | $89.92 | 682.82 K | $5.35 B |
| 07/28/2026 | $103.45 | $99.38 (-3.93%) | $103.69 | $97.80 | 513.90 K | $5.90 B |
| 07/27/2026 | $104.22 | $103.80 (-0.4%) | $106.53 | $101.57 | 440.50 K | $6.16 B |
| 07/24/2026 | $106.34 | $103.27 (-2.89%) | $108.33 | $102.98 | 429.70 K | $6.13 B |
| 07/23/2026 | $98.85 | $106.34 (7.58%) | $107.20 | $98.61 | 797.11 K | $6.32 B |
| 07/22/2026 | $98.09 | $98.92 (0.85%) | $100.67 | $97.27 | 435.04 K | $5.87 B |
| 07/21/2026 | $95.52 | $98.64 (3.27%) | $99.77 | $95.26 | 836.40 K | $5.86 B |
| 07/20/2026 | $96.69 | $94.73 (-2.03%) | $98.06 | $94.65 | 569.82 K | $5.63 B |
| 07/17/2026 | $93.12 | $96.08 (3.18%) | $99.16 | $92.34 | 1.46 M | $5.71 B |
| 07/16/2026 | $100.61 | $96.00 (-4.58%) | $101.27 | $95.67 | 654.10 K | $5.70 B |
| 07/15/2026 | $102.15 | $102.97 (0.8%) | $105.03 | $100.88 | 674.44 K | $6.11 B |
| 07/14/2026 | $99.24 | $100.32 (1.09%) | $105.57 | $99.24 | 683.02 K | $5.96 B |
| 07/13/2026 | $105.98 | $98.26 (-7.28%) | $106.44 | $96.50 | 712.61 K | $5.84 B |
| 07/10/2026 | $114.83 | $107.98 (-5.97%) | $114.83 | $107.86 | 512.51 K | $6.41 B |
| 07/09/2026 | $114.51 | $114.25 (-0.23%) | $115.54 | $113.46 | 323.25 K | $6.78 B |
| 07/08/2026 | $112.92 | $112.41 (-0.45%) | $114.59 | $109.59 | 556.85 K | $6.68 B |
| 07/07/2026 | $122.11 | $115.83 (-5.14%) | $123.31 | $114.34 | 519.76 K | $6.88 B |
| 07/06/2026 | $126.22 | $123.07 (-2.5%) | $128.45 | $121.76 | 426.47 K | $7.31 B |
| 07/02/2026 | $124.67 | $126.21 (1.24%) | $127.81 | $122.63 | 595.33 K | $7.50 B |
| 07/01/2026 | $121.51 | $123.05 (1.27%) | $127.83 | $121.09 | 706.56 K | $7.31 B |
| 06/30/2026 | $111.57 | $122.33 (9.64%) | $122.64 | $110.36 | 967.29 K | $7.26 B |
| 06/29/2026 | $108.98 | $110.22 (1.14%) | $111.99 | $107.25 | 702.63 K | $6.55 B |
| 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 |
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.
