Mercury Systems Inc (MRCY)

Date: O: H: L: C: Vol:

Mercury Systems Inc Stock (MRCY) Price History

The historical daily chart and data for Mercury Systems Inc stock (MRCY), show that the latest closing stock price as of November 03, 2026, is $80.32.

Mercury Systems Inc all-time high stock price is $128.45, occurred on July 06, 2026.
The lowest Mercury Systems Inc stock price recorded was $10.25 on February 03, 2014. Since then, Mercury Systems Inc's stock price has risen over 87.24% to $80.32 now.
The 52-week high stock price for MRCY is $128.45, representing a 59.92% increase from the current share price, occurred on July 06, 2026.
The 52-week low stock price for MRCY is $65.04, indicating a 19.02% decrease from the current share price, occurred on November 21, 2025.
The closing price of Mercury Systems Inc (MRCY) stock in the beginning of 2025 was $42.32. The stock closed the year at $73.01, a gain of over 72.52% for the year.

The table below shows more information about MRCY historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2026	$81.01	$77.38	$3.64	579,744	+3.81%
Nov 02, 2026	$79.38	$76.67	$2.71	438,139	-0.22%
Oct 30, 2026	$81.58	$76.22	$5.36	543,589	-5.21%
Oct 29, 2026	$83.38	$78.97	$4.41	775,660	+4.10%
Oct 28, 2026	$79.33	$77.03	$2.30	653,453	+0.04%
Oct 27, 2026	$80.50	$77.81	$2.69	954,233	-1.46%
Oct 26, 2026	$80.50	$74.91	$5.59	621,747	+6.46%
Oct 23, 2026	$75.22	$71.61	$3.61	498,611	-0.91%
Oct 22, 2026	$76.23	$73.73	$2.50	478,859	+0.09%
Oct 21, 2026	$76.94	$74.75	$2.19	498,540	+1.29%
Oct 20, 2026	$77.52	$74.44	$3.08	576,511	-1.92%
Oct 19, 2026	$76.84	$74.36	$2.47	576,086	+2.32%
Oct 16, 2026	$76.65	$72.01	$4.64	1,118,751	-2.80%
Oct 15, 2026	$76.66	$73.25	$3.41	471,261	+0.95%
Oct 14, 2026	$77.22	$74.95	$2.27	524,357	-1.33%
Oct 13, 2026	$77.67	$75.10	$2.57	409,196	-1.24%
Oct 12, 2026	$79.41	$77.67	$1.74	308,184	-2.29%
Oct 09, 2026	$79.64	$78.14	$1.50	294,459	+1.24%
Oct 08, 2026	$79.93	$77.44	$2.49	396,428	-1.54%
Oct 07, 2026	$81.52	$78.87	$2.65	432,938	-3.68%
Oct 06, 2026	$84.14	$81.25	$2.89	547,587	-0.17%

Mercury Systems Inc Stock (MRCY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Mercury Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mercury Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Mercury Systems Inc Stock (MRCY) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$81.01	$76.67	$4.34	1,017,883	+3.59%
Oct, 2026	$86.73	$71.61	$15.11	12,248,911	-6.58%
Sep, 2026	$90.06	$78.47	$11.59	14,492,341	-4.96%
Aug, 2026	$115.38	$86.16	$29.22	16,768,994	-10.06%
Jul, 2026	$128.45	$89.92	$38.53	13,268,689	-20.62%
Jun, 2026	$122.64	$102.32	$20.32	18,146,571	+9.52%
May, 2026	$113.47	$76.91	$36.55	12,599,231	+41.55%
Apr, 2026	$88.06	$71.40	$16.66	9,951,597	+8.23%
Mar, 2026	$96.91	$69.06	$27.85	14,743,833	-18.11%
Feb, 2026	$100.00	$74.01	$25.99	12,648,558	-5.17%
Jan, 2026	$103.84	$72.67	$31.17	14,417,218	+28.59%

Mercury Systems Inc Stock (MRCY) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$77.56	$66.58	$10.98	12,768,866	+5.67%
Nov, 2025	$79.92	$65.04	$14.88	12,469,260	-9.71%
Oct, 2025	$85.33	$73.45	$11.88	14,307,160	+0.01%
Sep, 2025	$78.75	$66.24	$12.51	14,340,009	+14.58%
Aug, 2025	$69.95	$50.13	$19.82	16,522,968	+28.45%
Jul, 2025	$53.86	$49.54	$4.32	13,928,179	-2.36%
Jun, 2025	$54.32	$48.75	$5.57	15,612,628	+9.36%
May, 2025	$51.71	$44.01	$7.70	11,229,031	-1.50%
Apr, 2025	$50.80	$39.89	$10.91	13,333,214	+16.04%
Mar, 2025	$48.16	$41.19	$6.97	9,647,709	-2.97%
Feb, 2025	$52.25	$40.24	$12.01	12,454,067	+6.52%
Jan, 2025	$44.60	$39.42	$5.18	6,781,195	-0.74%

Mercury Systems Inc Stock (MRCY) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$42.47	$37.28	$5.19	11,090,878	+2.12%
Nov, 2024	$44.63	$32.64	$11.99	9,335,864	+27.14%
Oct, 2024	$38.44	$32.32	$6.12	8,121,045	-12.57%
Sep, 2024	$38.22	$35.26	$2.96	8,423,191	-2.37%
Aug, 2024	$42.72	$31.66	$11.06	18,252,206	+6.61%
Jul, 2024	$36.36	$27.01	$9.35	12,446,957	+31.72%
Jun, 2024	$31.91	$26.48	$5.43	17,083,314	-12.79%
May, 2024	$32.86	$26.51	$6.35	11,637,676	+9.75%
Apr, 2024	$29.93	$27.15	$2.78	7,243,905	-4.41%
Mar, 2024	$31.45	$27.03	$4.42	8,881,153	-1.24%
Feb, 2024	$31.62	$25.31	$6.31	17,436,058	+0.71%
Jan, 2024	$37.26	$29.62	$7.64	9,830,331	-18.90%

Similar to MRCY