NASDAQ · MRCY

Mercury Systems, Inc.

Industrials · Aerospace & Defense

$77.54

Down-$4.26 (-5.21%)

Updated Nov 1, 2026, 11:50 AM

SID Score

4.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · MRCY

MRCY price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

MRCY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$79.73	$81.58	$76.215	$77.54	543.59K
Oct 29, 2026	$78.98	$83.38	$78.965	$81.80	775.66K
Oct 28, 2026	$78.78	$79.33	$77.03	$78.58	653.45K
Oct 27, 2026	$80.50	$80.50	$77.81	$78.55	954.23K
Oct 26, 2026	$75.68	$80.50	$74.91	$79.71	621.75K
Oct 23, 2026	$74.315	$75.2222	$71.61	$74.87	498.61K
Oct 22, 2026	$75.21	$76.23	$73.7264	$75.56	478.86K
Oct 21, 2026	$76.00	$76.94	$74.745	$75.49	498.54K
Oct 20, 2026	$75.33	$77.52	$74.44	$74.53	576.51K
Oct 19, 2026	$75.17	$76.835	$74.36	$75.99	576.09K
Oct 16, 2026	$76.65	$76.65	$72.01	$74.27	1.12M
Oct 15, 2026	$74.86	$76.66	$73.25	$76.41	471.26K
Oct 14, 2026	$75.78	$77.22	$74.95	$75.69	524.36K
Oct 13, 2026	$77.67	$77.67	$75.10	$76.71	409.2K
Oct 12, 2026	$79.13	$79.41	$77.67	$77.67	308.18K
Oct 9, 2026	$79.01	$79.64	$78.14	$79.49	294.46K
Oct 8, 2026	$78.75	$79.93	$77.44	$78.52	396.43K
Oct 7, 2026	$80.885	$81.52	$78.87	$79.75	432.94K
Oct 6, 2026	$83.80	$84.14	$81.25	$82.80	547.59K
Oct 5, 2026	$84.66	$85.00	$82.64	$82.94	538.48K