Mercury Systems, Inc.MRCYNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $95.76 | $100.00 | $94.91 | $99.28 | 939,232 |
| 2/2/2026 | $93.09 | $94.86 | $91.99 | $93.89 | 732,526 |
| 1/30/2026 | $96.76 | $98.99 | $92.79 | $93.88 | 728,521 |
| 1/29/2026 | $99.50 | $101.53 | $96.57 | $98.29 | 505,179 |
| 1/28/2026 | $101.21 | $101.21 | $98.35 | $100.02 | 443,100 |
| 1/27/2026 | $99.11 | $101.89 | $99.06 | $101.04 | 465,719 |
| 1/26/2026 | $99.05 | $99.05 | $97.32 | $98.89 | 552,324 |
| 1/23/2026 | $99.41 | $100.46 | $97.64 | $99.05 | 453,000 |
| 1/22/2026 | $99.71 | $101.67 | $98.46 | $99.48 | 614,783 |
| 1/21/2026 | $97.49 | $99.81 | $95.50 | $99.57 | 997,104 |
| 1/20/2026 | $101.35 | $103.77 | $96.92 | $97.10 | 932,677 |
| 1/16/2026 | $103.55 | $103.84 | $101.54 | $103.02 | 970,678 |
| 1/15/2026 | $99.05 | $103.07 | $97.24 | $102.95 | 895,311 |
| 1/14/2026 | $97.50 | $99.21 | $93.97 | $98.62 | 970,959 |
| 1/13/2026 | $98.00 | $99.38 | $97.02 | $99.14 | 834,063 |
| 1/12/2026 | $93.93 | $97.05 | $93.59 | $97.02 | 763,513 |
| 1/9/2026 | $89.41 | $93.74 | $88.53 | $93.48 | 570,455 |
| 1/8/2026 | $87.26 | $91.98 | $87.13 | $88.74 | 930,126 |
| 1/7/2026 | $84.25 | $86.27 | $83.00 | $84.80 | 932,620 |
| 1/6/2026 | $81.29 | $84.33 | $80.46 | $84.25 | 556,362 |
| 1/5/2026 | $77.52 | $81.63 | $76.99 | $81.29 | 974,007 |
| 1/2/2026 | $73.51 | $76.08 | $72.67 | $76.03 | 377,114 |
| 12/31/2025 | $74.27 | $74.27 | $72.70 | $73.01 | 437,805 |
| 12/30/2025 | $75.24 | $76.50 | $73.11 | $73.85 | 481,709 |
| 12/29/2025 | $73.21 | $75.41 | $73.14 | $74.93 | 571,117 |
| 12/26/2025 | $74.65 | $74.97 | $72.99 | $74.22 | 279,807 |
| 12/24/2025 | $74.49 | $75.03 | $74.02 | $74.70 | 160,800 |
| 12/23/2025 | $73.15 | $75.78 | $73.15 | $75.07 | 589,700 |
| 12/22/2025 | $70.58 | $73.70 | $69.66 | $73.51 | 560,169 |
| 12/19/2025 | $68.84 | $70.13 | $68.84 | $69.65 | 2.04M |
| 12/18/2025 | $70.56 | $71.11 | $68.81 | $68.88 | 470,000 |
| 12/17/2025 | $71.80 | $73.01 | $69.09 | $69.63 | 591,655 |
| 12/16/2025 | $73.61 | $73.78 | $71.17 | $71.80 | 678,126 |
| 12/15/2025 | $75.13 | $75.37 | $74.08 | $74.49 | 674,044 |
| 12/12/2025 | $76.88 | $77.19 | $74.24 | $74.49 | 476,300 |
| 12/11/2025 | $75.45 | $77.56 | $74.12 | $76.61 | 558,458 |
| 12/10/2025 | $71.30 | $76.04 | $71.18 | $75.19 | 979,557 |
| 12/9/2025 | $72.08 | $74.19 | $71.05 | $71.86 | 633,261 |
| 12/8/2025 | $71.31 | $72.26 | $70.35 | $71.94 | 809,177 |
| 12/5/2025 | $71.30 | $71.75 | $69.43 | $70.58 | 504,000 |
| 12/4/2025 | $70.44 | $72.22 | $70.31 | $71.35 | 558,235 |
| 12/3/2025 | $67.76 | $70.59 | $67.24 | $70.23 | 607,928 |
| 12/2/2025 | $67.79 | $68.11 | $67.07 | $67.69 | 321,100 |
| 12/1/2025 | $69.05 | $69.57 | $66.58 | $66.80 | 402,312 |
| 11/28/2025 | $69.99 | $70.60 | $68.68 | $69.89 | 229,500 |
| 11/26/2025 | $69.05 | $70.40 | $69.05 | $69.62 | 656,729 |
| 11/25/2025 | $67.37 | $70.89 | $66.35 | $69.05 | 829,500 |
| 11/24/2025 | $66.68 | $67.33 | $65.80 | $66.67 | 424,600 |
| 11/21/2025 | $66.05 | $67.48 | $65.04 | $66.68 | 928,477 |
| 11/20/2025 | $69.55 | $70.80 | $65.97 | $66.12 | 672,630 |
| 11/19/2025 | $67.87 | $69.13 | $67.50 | $67.55 | 869,300 |
| 11/18/2025 | $68.11 | $69.49 | $67.21 | $67.94 | 693,300 |
| 11/17/2025 | $70.89 | $71.00 | $67.47 | $68.35 | 596,300 |
| 11/14/2025 | $70.00 | $71.86 | $69.39 | $70.85 | 583,300 |
| 11/13/2025 | $73.02 | $73.69 | $70.46 | $71.26 | 618,110 |
| 11/12/2025 | $73.17 | $74.00 | $72.57 | $73.10 | 653,730 |
| 11/11/2025 | $74.35 | $74.79 | $71.84 | $72.74 | 570,400 |
| 11/10/2025 | $75.43 | $76.52 | $74.54 | $74.65 | 536,107 |
| 11/7/2025 | $74.05 | $74.96 | $72.05 | $74.07 | 668,300 |
| 11/6/2025 | $78.36 | $79.03 | $74.66 | $75.36 | 665,686 |
| 11/5/2025 | $74.92 | $79.92 | $74.07 | $78.19 | 845,771 |