Mercury Systems Inc - Common Stock (MRCY)

Historical Prices For Mercury Systems Inc - Common Stock (MRCY)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	42.87	45.28	42.51	45.12	504,746	45.12
4/01/2025	42.04	43.52	41.75	43.49	456,077	43.49
3/31/2025	42.15	43.45	41.19	43.09	385,740	43.09
3/28/2025	43.55	44.02	42.36	42.82	341,706	42.82
3/27/2025	44.47	45.06	43.40	43.60	327,153	43.60
3/26/2025	46.30	46.53	44.41	44.72	337,510	44.72
3/25/2025	46.53	48.16	45.78	46.55	528,391	46.55
3/24/2025	45.98	46.72	45.54	46.59	283,672	46.59
3/21/2025	45.96	46.39	45.10	45.29	1,019,113	45.29
3/20/2025	45.74	46.74	45.59	46.46	354,229	46.46
3/19/2025	45.66	46.65	45.26	46.34	285,449	46.34
3/18/2025	45.95	46.19	45.22	45.65	443,484	45.65
3/17/2025	46.37	47.03	45.86	46.44	471,287	46.44
3/14/2025	45.13	46.97	45.13	46.52	624,215	46.52
3/13/2025	43.72	45.37	42.76	45.08	800,439	45.08
3/12/2025	43.60	43.60	41.90	42.10	484,159	42.10
3/11/2025	42.53	43.94	41.52	43.24	559,199	43.24
3/10/2025	43.18	43.55	42.17	42.53	691,804	42.53
3/07/2025	43.19	44.33	42.69	43.84	472,448	43.84
3/06/2025	43.45	44.16	42.98	43.80	561,252	43.80
3/05/2025	43.35	44.05	42.78	43.97	463,961	43.97
3/04/2025	42.57	44.22	42.36	43.28	339,349	43.28
3/03/2025	44.58	45.00	43.18	43.61	389,863	43.61
2/28/2025	43.13	44.42	42.88	44.41	395,941	44.41
2/27/2025	44.69	44.69	43.16	43.35	336,217	43.35
2/26/2025	43.83	44.36	42.62	43.16	426,261	43.16
2/25/2025	42.36	43.89	41.92	43.48	506,109	43.48
2/24/2025	42.92	43.04	41.80	42.39	355,031	42.39
2/21/2025	43.47	43.50	42.15	42.51	463,815	42.51
2/20/2025	43.76	43.78	42.30	43.06	467,075	43.06
2/19/2025	44.23	44.34	44.23	44.00	507,326	44.00
2/18/2025	45.12	45.12	43.65	44.64	483,079	44.64
2/14/2025	45.72	45.81	43.64	44.45	566,724	44.45
2/13/2025	45.99	46.22	45.25	45.64	464,906	45.64
2/12/2025	45.97	46.67	45.35	45.77	532,467	45.77
2/11/2025	46.63	46.84	45.72	46.76	501,182	46.76
2/10/2025	45.72	47.06	45.01	46.99	531,805	46.99
2/07/2025	47.17	47.17	44.94	45.35	764,303	45.35
2/06/2025	49.54	50.26	46.07	47.34	861,193	47.34
2/05/2025	52.25	52.25	48.06	49.88	3,389,585	49.88
2/04/2025	41.76	42.55	40.91	42.09	652,544	42.09
2/03/2025	40.55	42.41	40.24	41.99	477,681	41.99
1/31/2025	40.75	42.29	40.58	41.69	437,454	41.69
1/30/2025	39.96	40.96	39.96	40.60	305,384	40.60
1/29/2025	41.05	41.43	39.42	39.67	292,600	39.67
1/28/2025	41.00	41.47	40.65	41.22	268,364	41.22
1/27/2025	42.42	42.81	40.88	41.10	317,707	41.10
1/24/2025	42.23	43.05	41.82	42.71	278,744	42.71
1/23/2025	42.57	42.72	41.91	42.46	294,521	42.46
1/22/2025	43.34	43.48	42.08	42.68	336,639	42.68
1/21/2025	43.73	44.60	43.28	43.58	506,742	43.58
1/17/2025	43.29	43.35	42.02	42.92	752,189	42.92
1/16/2025	43.49	43.49	42.54	42.86	240,457	42.86
1/15/2025	43.74	43.85	42.18	43.28	236,228	43.28
1/14/2025	42.24	43.32	42.06	43.01	283,171	43.01
1/13/2025	41.63	41.99	40.80	41.75	365,629	41.75
1/10/2025	42.96	42.96	41.27	41.90	438,265	41.90
1/08/2025	42.01	43.87	41.10	43.76	493,194	43.76
1/07/2025	42.77	43.07	41.71	42.42	432,395	42.42
1/06/2025	42.85	43.16	42.40	42.87	358,774	42.87
1/03/2025	42.41	43.30	42.26	42.66	403,387	42.66