NASDAQ · MRCY

Mercury Systems, Inc.

Industrials · Aerospace & Defense

$82.80

Down-$3.14 (-3.79%)

Updated Oct 7, 2026, 7:52 PM

SID Score

4.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · MRCY

MRCY price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

MRCY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$83.80	$84.14	$81.25	$82.80	548K
Oct 5, 2026	$84.66	$85.00	$82.64	$82.94	538.48K
Oct 2, 2026	$86.52	$86.725	$84.06	$84.87	549.45K
Oct 1, 2026	$83.40	$84.39	$81.05	$84.07	480.54K
Sep 30, 2026	$83.91	$84.67	$81.59	$83.00	667.45K
Sep 29, 2026	$80.54	$82.90	$78.61	$82.64	844.41K
Sep 28, 2026	$80.95	$81.365	$79.61	$80.12	604.49K
Sep 25, 2026	$83.79	$84.34	$81.775	$82.18	440.82K
Sep 24, 2026	$81.86	$83.58	$80.987	$83.175	466.62K
Sep 23, 2026	$83.03	$83.94	$81.91	$82.72	444.72K
Sep 22, 2026	$86.75	$86.75	$82.50	$83.88	687.42K
Sep 21, 2026	$86.52	$87.23	$85.115	$85.65	418.63K
Sep 18, 2026	$86.975	$86.975	$84.365	$85.28	1.73M
Sep 17, 2026	$89.27	$90.06	$85.4475	$86.18	576.23K
Sep 16, 2026	$87.52	$87.52	$85.18	$87.25	668.36K
Sep 15, 2026	$81.99	$87.61	$80.616	$87.01	1.07M
Sep 14, 2026	$78.47	$82.575	$78.47	$81.03	662.52K
Sep 11, 2026	$81.64	$82.775	$79.98	$80.61	474.86K
Sep 10, 2026	$80.25	$81.88	$79.58	$80.43	421.5K
Sep 9, 2026	$83.26	$84.00	$79.795	$80.76	788.41K
Sep 8, 2026	$82.99	$85.77	$81.21	$83.46	861.42K