Mercury Systems (MRCY) went public on January 30, 1998, when it opened at a split-adjusted price of $5.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $73.51 | $103.84 | $72.67 | $97.10 | 9,707,885 |
December 2025 | $69.05 | $77.56 | $66.58 | $73.01 | 13,388,773 |
November 2025 | $77.41 | $79.92 | $65.04 | $69.89 | 12,477,321 |
October 2025 | $78.88 | $85.33 | $73.45 | $77.41 | 14,319,043 |
September 2025 | $67.35 | $78.75 | $66.24 | $77.40 | 14,343,993 |
August 2025 | $51.79 | $69.95 | $50.13 | $67.55 | 16,553,194 |
July 2025 | $53.38 | $53.86 | $49.54 | $52.59 | 14,171,556 |
June 2025 | $49.61 | $54.32 | $48.75 | $53.86 | 15,644,460 |
May 2025 | $50.06 | $51.71 | $44.01 | $49.25 | 11,235,807 |
April 2025 | $42.04 | $50.80 | $39.89 | $50.00 | 13,476,608 |
March 2025 | $44.58 | $48.16 | $41.19 | $43.09 | 10,164,670 |
February 2025 | $40.55 | $52.25 | $40.24 | $44.41 | 12,695,334 |
January 2025 | $42.41 | $44.60 | $39.42 | $41.69 | 7,376,962 |
December 2024 | $41.06 | $42.47 | $37.28 | $42.00 | 12,399,068 |
November 2024 | $32.70 | $44.63 | $32.64 | $41.13 | 9,827,771 |
October 2024 | $36.98 | $38.44 | $32.32 | $32.35 | 8,512,581 |
September 2024 | $37.37 | $38.22 | $35.26 | $37.00 | 8,700,636 |
August 2024 | $35.42 | $42.72 | $31.66 | $37.90 | 18,661,896 |
July 2024 | $27.01 | $36.36 | $27.01 | $35.55 | 13,223,699 |
June 2024 | $31.26 | $31.91 | $26.48 | $26.99 | 18,269,335 |
May 2024 | $27.99 | $32.86 | $26.51 | $30.95 | 11,926,425 |
April 2024 | $29.57 | $29.93 | $27.15 | $28.20 | 7,419,199 |
March 2024 | $29.86 | $31.45 | $27.03 | $29.50 | 8,881,302 |
February 2024 | $29.96 | $31.62 | $25.31 | $29.87 | 17,442,699 |
January 2024 | $36.38 | $37.26 | $29.62 | $29.66 | 9,830,696 |
