5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
-6.34%
3 MONTH PERFORMANCE
+10.83%
6 MONTH PERFORMANCE
+16.40%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
+41.91%
Mercury Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $43.60 | $42.10 (-3.44%) | $43.60 | $41.90 | 464,704 | $2.50 B |
| 03/11/2025 | $42.53 | $43.24 (1.67%) | $43.94 | $41.52 | 559,200 | $2.53 B |
| 03/10/2025 | $43.18 | $42.53 (-1.51%) | $43.55 | $42.17 | 691,804 | $2.49 B |
| 03/07/2025 | $43.19 | $43.84 (1.5%) | $44.33 | $42.69 | 472,448 | $2.57 B |
| 03/06/2025 | $43.45 | $43.80 (0.81%) | $44.16 | $42.98 | 561,300 | $2.56 B |
| 03/05/2025 | $43.35 | $43.97 (1.43%) | $44.05 | $42.78 | 464,000 | $2.57 B |
| 03/04/2025 | $42.57 | $43.28 (1.67%) | $44.22 | $42.36 | 339,349 | $2.53 B |
| 03/03/2025 | $44.58 | $43.61 (-2.18%) | $45.00 | $43.18 | 389,900 | $2.55 B |
| 02/28/2025 | $43.13 | $44.41 (2.97%) | $44.42 | $42.88 | 395,941 | $2.60 B |
| 02/27/2025 | $44.69 | $43.35 (-3%) | $44.69 | $43.16 | 336,218 | $2.54 B |
| 02/26/2025 | $43.83 | $43.16 (-1.53%) | $44.36 | $42.62 | 426,300 | $2.53 B |
| 02/25/2025 | $42.36 | $43.48 (2.64%) | $43.89 | $41.93 | 506,109 | $2.55 B |
| 02/24/2025 | $42.92 | $42.39 (-1.23%) | $43.04 | $41.80 | 355,042 | $2.48 B |
| 02/21/2025 | $43.47 | $42.51 (-2.21%) | $43.50 | $42.15 | 463,815 | $2.49 B |
| 02/20/2025 | $43.76 | $43.06 (-1.6%) | $43.78 | $42.30 | 467,100 | $2.52 B |
| 02/19/2025 | $44.23 | $44.00 (-0.52%) | $44.34 | $43.35 | 507,380 | $2.58 B |
| 02/18/2025 | $45.12 | $44.64 (-1.06%) | $45.12 | $43.65 | 483,100 | $2.61 B |
| 02/14/2025 | $45.72 | $44.45 (-2.78%) | $45.82 | $43.64 | 566,724 | $2.60 B |
| 02/13/2025 | $45.99 | $45.64 (-0.76%) | $46.22 | $45.25 | 464,906 | $2.67 B |
| 02/12/2025 | $45.97 | $45.77 (-0.44%) | $46.67 | $45.35 | 532,500 | $2.68 B |
| 02/11/2025 | $46.63 | $46.76 (0.28%) | $46.84 | $45.72 | 501,200 | $2.74 B |
| 02/10/2025 | $45.72 | $46.99 (2.78%) | $47.07 | $45.01 | 531,904 | $2.75 B |
| 02/07/2025 | $47.17 | $45.35 (-3.86%) | $47.17 | $44.94 | 764,303 | $2.66 B |
| 02/06/2025 | $49.54 | $47.34 (-4.44%) | $50.26 | $46.07 | 864,043 | $2.77 B |
| 02/05/2025 | $52.25 | $49.88 (-4.54%) | $52.25 | $48.06 | 3.39 M | $2.92 B |
| 02/04/2025 | $41.76 | $42.09 (0.79%) | $42.55 | $40.91 | 658,319 | $2.46 B |
| 02/03/2025 | $40.55 | $41.99 (3.55%) | $42.41 | $40.24 | 479,631 | $2.46 B |
| 01/31/2025 | $40.75 | $41.69 (2.31%) | $42.29 | $40.58 | 437,500 | $2.43 B |
| 01/30/2025 | $39.96 | $40.60 (1.6%) | $40.96 | $39.96 | 305,400 | $2.37 B |
| 01/29/2025 | $41.05 | $39.67 (-3.36%) | $41.43 | $39.42 | 292,606 | $2.31 B |
| 01/28/2025 | $41.00 | $41.22 (0.54%) | $41.47 | $40.65 | 268,400 | $2.40 B |
| 01/27/2025 | $42.42 | $41.10 (-3.11%) | $42.82 | $40.88 | 317,707 | $2.39 B |
| 01/24/2025 | $42.23 | $42.71 (1.14%) | $43.05 | $41.82 | 278,744 | $2.49 B |
| 01/23/2025 | $42.57 | $42.46 (-0.26%) | $42.72 | $41.91 | 294,521 | $2.47 B |
| 01/22/2025 | $43.34 | $42.68 (-1.52%) | $43.48 | $42.08 | 336,639 | $2.49 B |
| 01/21/2025 | $43.73 | $43.58 (-0.34%) | $44.60 | $43.28 | 506,745 | $2.54 B |
| 01/17/2025 | $43.29 | $42.92 (-0.85%) | $43.35 | $42.03 | 752,200 | $2.50 B |
| 01/16/2025 | $43.49 | $42.86 (-1.45%) | $43.49 | $42.54 | 240,500 | $2.50 B |
| 01/15/2025 | $43.74 | $43.28 (-1.05%) | $43.85 | $42.18 | 236,228 | $2.52 B |
| 01/14/2025 | $42.24 | $43.01 (1.82%) | $43.32 | $42.07 | 283,200 | $2.51 B |
| 01/13/2025 | $41.63 | $41.75 (0.29%) | $42.00 | $40.80 | 365,636 | $2.43 B |
| 01/10/2025 | $42.96 | $41.90 (-2.47%) | $42.96 | $41.27 | 438,300 | $2.44 B |
| 01/08/2025 | $42.01 | $43.76 (4.17%) | $43.87 | $41.10 | 493,194 | $2.55 B |
| 01/07/2025 | $42.77 | $42.42 (-0.82%) | $43.07 | $41.71 | 432,400 | $2.47 B |
| 01/06/2025 | $42.85 | $42.87 (0.05%) | $43.16 | $42.40 | 358,800 | $2.50 B |
| 01/03/2025 | $42.41 | $42.66 (0.59%) | $43.31 | $42.26 | 403,387 | $2.49 B |
| 01/02/2025 | $42.41 | $42.32 (-0.21%) | $42.87 | $41.90 | 335,100 | $2.47 B |
| 12/31/2024 | $42.31 | $42.00 (-0.73%) | $42.46 | $41.50 | 466,700 | $2.45 B |
| 12/30/2024 | $41.40 | $42.00 (1.45%) | $42.11 | $40.50 | 388,100 | $2.45 B |
| 12/27/2024 | $41.90 | $41.85 (-0.12%) | $42.47 | $41.25 | 602,242 | $2.44 B |
| 12/26/2024 | $40.64 | $41.99 (3.32%) | $42.07 | $40.28 | 337,733 | $2.45 B |
| 12/24/2024 | $40.57 | $40.68 (0.27%) | $40.85 | $40.22 | 112,549 | $2.37 B |
| 12/23/2024 | $39.76 | $40.30 (1.36%) | $40.50 | $39.57 | 554,124 | $2.35 B |
| 12/20/2024 | $38.55 | $39.70 (2.98%) | $39.79 | $38.53 | 1.69 M | $2.31 B |
| 12/19/2024 | $38.41 | $39.02 (1.59%) | $39.21 | $38.16 | 517,800 | $2.27 B |
| 12/18/2024 | $38.45 | $38.07 (-0.99%) | $39.12 | $37.65 | 711,419 | $2.22 B |
| 12/17/2024 | $39.19 | $38.24 (-2.42%) | $39.19 | $37.85 | 444,524 | $2.23 B |
| 12/16/2024 | $38.23 | $39.33 (2.88%) | $39.37 | $38.09 | 434,127 | $2.29 B |
| 12/13/2024 | $38.73 | $37.87 (-2.22%) | $39.49 | $37.50 | 394,633 | $2.21 B |
| 12/12/2024 | $39.02 | $38.68 (-0.87%) | $39.91 | $38.58 | 570,508 | $2.25 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.
