5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
+10.65%
3 MONTH PERFORMANCE
-21.79%
6 MONTH PERFORMANCE
+12.79%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
+10.38%
Mercury Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $79.01 | $79.20 (0.24%) | $79.50 | $78.14 | 45.21 K | |
| 10/08/2026 | $78.75 | $78.52 (-0.29%) | $79.93 | $77.44 | 396.43 K | $4.68 B |
| 10/07/2026 | $80.89 | $79.75 (-1.41%) | $81.52 | $78.87 | 432.94 K | $4.75 B |
| 10/06/2026 | $83.80 | $82.80 (-1.19%) | $84.14 | $81.25 | 547.60 K | $4.93 B |
| 10/05/2026 | $84.66 | $82.94 (-2.03%) | $85.00 | $82.64 | 538.48 K | $4.94 B |
| 10/02/2026 | $86.52 | $84.87 (-1.91%) | $86.73 | $84.06 | 549.45 K | $5.05 B |
| 10/01/2026 | $83.40 | $84.07 (0.8%) | $84.39 | $81.05 | 480.54 K | $5.01 B |
| 09/30/2026 | $83.91 | $83.00 (-1.08%) | $84.67 | $81.59 | 667.45 K | $4.94 B |
| 09/29/2026 | $80.54 | $82.64 (2.61%) | $82.90 | $78.61 | 844.41 K | $4.92 B |
| 09/28/2026 | $80.95 | $80.12 (-1.03%) | $81.36 | $79.61 | 604.49 K | $4.77 B |
| 09/25/2026 | $83.79 | $82.18 (-1.92%) | $84.34 | $81.78 | 440.82 K | $4.89 B |
| 09/24/2026 | $81.86 | $83.18 (1.61%) | $83.58 | $80.99 | 466.62 K | $4.95 B |
| 09/23/2026 | $83.03 | $82.72 (-0.37%) | $83.94 | $81.91 | 444.72 K | $4.93 B |
| 09/22/2026 | $86.75 | $83.88 (-3.31%) | $86.75 | $82.50 | 687.42 K | $5.00 B |
| 09/21/2026 | $86.52 | $85.65 (-1.01%) | $87.23 | $85.12 | 418.63 K | $5.10 B |
| 09/18/2026 | $86.98 | $85.28 (-1.95%) | $86.98 | $84.37 | 1.73 M | $5.08 B |
| 09/17/2026 | $89.27 | $86.18 (-3.46%) | $90.06 | $85.45 | 576.23 K | $5.13 B |
| 09/16/2026 | $87.52 | $87.25 (-0.31%) | $87.52 | $85.18 | 668.36 K | $5.20 B |
| 09/15/2026 | $81.99 | $87.01 (6.12%) | $87.61 | $80.62 | 1.08 M | $5.18 B |
| 09/14/2026 | $78.47 | $81.03 (3.26%) | $82.58 | $78.47 | 662.52 K | $4.83 B |
| 09/11/2026 | $81.64 | $80.61 (-1.26%) | $82.78 | $79.98 | 474.90 K | $4.80 B |
| 09/10/2026 | $80.25 | $80.43 (0.22%) | $81.88 | $79.58 | 421.50 K | $4.79 B |
| 09/09/2026 | $83.26 | $80.76 (-3%) | $84.00 | $79.80 | 788.41 K | $4.81 B |
| 09/08/2026 | $82.99 | $83.46 (0.57%) | $85.77 | $81.21 | 861.42 K | $4.97 B |
| 09/04/2026 | $84.40 | $82.42 (-2.35%) | $85.62 | $81.71 | 625.91 K | $4.91 B |
| 09/03/2026 | $83.75 | $84.71 (1.15%) | $85.35 | $81.60 | 865.97 K | $5.04 B |
| 09/02/2026 | $82.80 | $82.57 (-0.28%) | $82.80 | $80.96 | 617.43 K | $4.92 B |
| 09/01/2026 | $86.53 | $82.80 (-4.31%) | $88.46 | $82.58 | 599.55 K | $4.93 B |
| 08/31/2026 | $88.98 | $87.33 (-1.85%) | $89.02 | $86.16 | 590.21 K | $5.20 B |
| 08/28/2026 | $90.62 | $88.54 (-2.3%) | $90.70 | $87.97 | 641.31 K | $5.27 B |
| 08/27/2026 | $90.28 | $90.47 (0.21%) | $91.00 | $88.80 | 436.52 K | $5.39 B |
| 08/26/2026 | $87.74 | $89.76 (2.3%) | $90.28 | $87.00 | 587.59 K | $5.35 B |
| 08/25/2026 | $90.99 | $87.74 (-3.57%) | $91.12 | $86.26 | 1.09 M | $5.23 B |
| 08/24/2026 | $90.86 | $89.59 (-1.4%) | $92.77 | $88.84 | 1.43 M | $5.34 B |
| 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 |
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.
