Historical Prices for Mercury Sys Inc (Nasdaq:MRCY)

Mercury Sys Inc (MRCY)

37.87 -0.81 (-2.09%)

Company Profile

Mercury Systems Inc. is a leading provider of secure processing and storage solutions for aerospace and defense applications. The company specializes in designing and manufacturing advanced technology systems that enable mission-critical operations, particularly in embedded processing for various defense platforms. With a focus on innovative, high-performance solutions, Mercury Systems supports military and defense customers by delivering hardware and software that enhance the capabilities of their systems while also ensuring data security and reliability. The company is committed to advancing the state of technology in the defense sector, contributing to a safer and more secure global environment.

Date Range:

2024-09-15 - 2024-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	38.73	39.49	37.50	37.87	394,633	37.87
12/12/2024	39.02	39.91	38.58	38.68	570,508	38.68
12/11/2024	38.32	39.35	37.83	39.19	500,398	39.19
12/10/2024	38.07	38.54	37.61	38.09	387,372	38.09
12/09/2024	38.65	38.97	37.28	38.07	364,760	38.07
12/06/2024	38.75	39.19	37.87	38.32	362,297	38.32
12/05/2024	39.60	39.83	38.28	38.37	666,237	38.37
12/04/2024	39.14	40.63	38.55	39.69	2,116,838	39.69
12/03/2024	39.87	39.99	38.81	39.14	381,842	39.14
12/02/2024	41.06	41.24	39.56	40.01	390,109	40.01
11/29/2024	41.56	41.94	40.91	41.13	228,221	41.13
11/27/2024	41.97	42.20	40.82	41.05	221,817	41.05
11/26/2024	40.71	41.85	40.56	41.51	258,528	41.51
11/25/2024	41.43	41.75	40.71	40.94	487,984	40.94
11/22/2024	40.37	41.39	40.04	40.94	288,462	40.94
11/21/2024	39.00	40.19	38.48	39.98	336,636	39.98
11/20/2024	38.70	39.19	38.32	38.92	303,519	38.92
11/19/2024	38.57	39.21	38.45	38.97	283,028	38.97
11/18/2024	39.49	39.77	38.28	38.73	435,469	38.73
11/15/2024	41.03	41.07	39.19	39.32	418,871	39.32
11/14/2024	43.21	43.80	40.60	40.84	409,746	40.84
11/13/2024	44.28	44.63	43.03	43.27	458,428	43.27
11/12/2024	43.88	44.47	43.02	43.64	360,985	43.64
11/11/2024	43.87	44.24	42.35	43.91	669,153	43.91
11/08/2024	42.20	43.33	41.45	42.70	718,297	42.70
11/07/2024	42.30	42.30	40.10	41.95	981,853	41.95
11/06/2024	41.13	42.93	39.16	42.22	1,547,510	42.22
11/05/2024	33.14	34.47	32.95	34.19	584,624	34.19
11/04/2024	32.93	33.88	32.93	33.25	431,236	33.25
11/01/2024	32.70	33.63	32.63	33.18	402,015	33.18
10/31/2024	33.55	33.57	32.32	32.35	406,081	32.35
10/30/2024	33.43	33.96	33.36	33.37	438,938	33.37
10/29/2024	33.62	33.66	33.13	33.50	190,998	33.50
10/28/2024	33.60	34.11	33.36	33.66	268,810	33.66
10/25/2024	33.51	34.04	33.35	33.42	306,844	33.42
10/24/2024	33.81	34.09	33.18	33.19	270,682	33.19
10/23/2024	34.22	34.47	33.42	33.80	342,582	33.80
10/22/2024	34.45	34.63	33.76	34.31	426,782	34.31
10/21/2024	34.78	35.07	34.23	34.45	393,175	34.45
10/18/2024	34.44	34.66	33.95	34.50	539,289	34.50
10/17/2024	35.55	35.55	34.31	34.39	365,774	34.39
10/16/2024	36.13	36.48	35.50	35.61	425,888	35.61
10/15/2024	35.82	36.48	35.59	35.99	545,606	35.99
10/14/2024	36.20	36.23	35.49	35.85	398,296	35.85
10/11/2024	35.40	36.65	35.40	36.20	543,102	36.20
10/10/2024	35.95	35.95	35.17	35.44	448,863	35.44
10/09/2024	36.68	36.95	36.08	36.27	249,008	36.27
10/08/2024	36.87	37.05	36.46	36.62	334,277	36.62
10/07/2024	37.30	37.53	36.32	36.75	288,417	36.75
10/04/2024	37.82	37.91	37.19	37.35	217,595	37.35
10/03/2024	37.26	37.41	36.68	37.24	339,970	37.24
10/02/2024	37.93	38.35	37.52	37.53	285,489	37.53
10/01/2024	36.98	38.44	36.46	37.89	486,109	37.89
9/30/2024	37.15	38.00	36.71	37.00	346,476	37.00
9/27/2024	37.49	37.85	36.89	37.50	357,599	37.50
9/26/2024	36.83	37.23	36.56	36.97	248,936	36.97
9/25/2024	36.52	36.80	36.03	36.20	335,421	36.20
9/24/2024	36.27	36.66	35.33	36.58	373,458	36.58
9/23/2024	36.09	36.68	35.71	36.11	268,693	36.11
9/20/2024	35.34	36.00	35.26	35.90	1,652,367	35.90
9/19/2024	37.22	37.22	35.48	35.56	396,451	35.56
9/18/2024	36.80	37.57	36.26	36.31	410,800	36.31
9/17/2024	37.67	38.09	36.80	36.85	491,673	36.85
9/16/2024	38.04	38.17	36.87	37.48	438,507	37.48