NASDAQ:MRCY | Historical Stock Price | MERCURY SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-01-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.89$6.09$12.82$27.02$56.93$119.961998-01-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$36.57$36.57299,900——
2023-12-28$36.85$36.85208,600——
2023-12-27$36.27$36.27352,100——
2023-12-26$36.78$36.78230,300——
2023-12-22$36.52$36.52175,900——
2023-12-21$36.77$36.77473,100——
2023-12-20$36.93$36.93324,900——
2023-12-19$37.64$37.64394,000——
2023-12-18$36.73$36.73330,400——
2023-12-15$37.46$37.461,955,700——
2023-12-14$36.78$36.78565,100——
2023-12-13$38.37$38.37367,500——
2023-12-12$37.89$37.89385,900——
2023-12-11$37.00$37.00487,000——
2023-12-08$36.28$36.28223,500——
2023-12-07$36.10$36.10242,300——
2023-12-06$35.47$35.47267,600——
2023-12-05$35.62$35.62223,000——
2023-12-04$35.91$35.91377,000——
2023-12-01$35.19$35.19313,700——
2023-11-30$34.29$34.29341,700——
2023-11-29$33.53$33.53601,600——
2023-11-28$33.26$33.26447,100——
2023-11-27$32.80$32.80399,000——
2023-11-24$34.33$34.3391,700——
2023-11-22$34.27$34.27214,700——
2023-11-21$34.38$34.38241,000——
2023-11-20$34.18$34.18265,400——
2023-11-17$34.10$34.10325,500——
2023-11-16$34.25$34.25630,500——
2023-11-15$34.78$34.78513,400——
2023-11-14$34.70$34.70381,000——
2023-11-13$33.44$33.44676,100——
2023-11-10$32.36$32.36482,500——
2023-11-09$31.69$31.691,010,100——
2023-11-08$32.15$32.151,651,800——
2023-11-07$36.78$36.78368,300——
2023-11-06$37.15$37.15213,600——
2023-11-03$37.22$37.22372,000——
2023-11-02$37.08$37.08289,200——
2023-11-01$35.89$35.89405,100——
2023-10-31$35.98$35.98245,700——
2023-10-30$35.53$35.53194,800——
2023-10-27$35.82$35.82405,100——
2023-10-26$36.03$36.03268,600——
2023-10-25$36.21$36.21395,700——
2023-10-24$36.27$36.27220,800——
2023-10-23$36.06$36.06233,600——
2023-10-20$37.26$37.26371,200——
2023-10-19$38.50$38.50451,400——
2023-10-18$38.18$38.18295,400——
2023-10-17$38.66$38.66304,600——
2023-10-16$38.96$38.96296,800——
2023-10-13$38.63$38.63285,000——
2023-10-12$38.05$38.05291,400——
2023-10-11$39.31$39.31348,900——
2023-10-10$39.01$39.01785,000——
2023-10-09$39.00$39.00628,900——
2023-10-06$36.31$36.31321,500——
2023-10-05$36.13$36.13470,700——
2023-10-04$36.17$36.17610,400——
2023-10-03$35.91$35.91444,200——
2023-10-02$36.30$36.30368,500——
2023-09-29$37.09$37.09314,300——
2023-09-28$36.80$36.80472,100——
2023-09-27$36.51$36.51287,200——
2023-09-26$35.99$35.99602,700——
2023-09-25$37.20$37.20479,300——
2023-09-22$37.84$37.84423,600——
2023-09-21$37.88$37.88448,700——
2023-09-20$38.40$38.40439,600——
2023-09-19$38.36$38.36528,300——
2023-09-18$38.96$38.96775,000——
2023-09-15$37.93$37.932,937,500——
2023-09-14$37.99$37.99562,100——
2023-09-13$37.82$37.82631,100——
2023-09-12$36.43$36.43428,200——
2023-09-11$35.48$35.48927,800——
2023-09-08$36.31$36.31434,300——
2023-09-07$36.99$36.99527,500——
2023-09-06$36.94$36.94673,700——
2023-09-05$35.90$35.90876,800——
2023-09-01$38.95$38.95460,200——
2023-08-31$39.25$39.25380,300——
2023-08-30$39.61$39.61444,900——
2023-08-29$40.21$40.21746,900——
2023-08-28$40.38$40.38599,400——
2023-08-25$39.32$39.32491,000——
2023-08-24$38.67$38.67487,500——
2023-08-23$39.70$39.70872,800——
2023-08-22$37.96$37.96586,100——
2023-08-21$38.01$38.01814,800——
2023-08-18$37.53$37.5313,314,400——
2023-08-17$37.09$37.093,244,000——
2023-08-16$36.17$36.172,190,100——
2023-08-15$33.84$33.84786,400——
2023-08-14$35.04$35.04526,900——
2023-08-11$35.30$35.30491,100——
2023-08-10$35.73$35.73271,800——
2023-08-09$36.21$36.21292,300——
2023-08-08$37.34$37.34261,200——
2023-08-07$38.18$38.18199,700——
2023-08-04$38.14$38.14371,200——
2023-08-03$37.96$37.96214,100——
2023-08-02$37.42$37.42307,000——
2023-08-01$37.94$37.94324,500——
2023-07-31$37.98$37.98577,900——
2023-07-28$36.79$36.79225,800——
2023-07-27$36.50$36.50416,800——
2023-07-26$37.27$37.27262,300——
2023-07-25$36.61$36.61262,700——
2023-07-24$36.32$36.32211,400——
2023-07-21$36.30$36.30296,800——
2023-07-20$36.23$36.23253,700——
2023-07-19$36.14$36.14497,600——
2023-07-18$35.09$35.09309,900——
2023-07-17$34.90$34.90218,800——
2023-07-14$34.38$34.38319,800——
2023-07-13$35.43$35.43319,300——
2023-07-12$35.51$35.51362,800——
2023-07-11$34.67$34.67423,600——
2023-07-10$33.85$33.85425,800——
2023-07-07$33.85$33.85821,100——
2023-07-06$33.40$33.40802,800——
2023-07-05$34.91$34.91798,000——
2023-07-03$34.97$34.97344,700——
2023-06-30$34.59$34.59878,400——
2023-06-29$34.13$34.131,190,300——
2023-06-28$32.87$32.87888,400——
2023-06-27$33.06$33.061,503,100——
2023-06-26$31.50$31.506,440,800——
2023-06-23$34.87$34.87967,600——
2023-06-22$36.41$36.41547,300——
2023-06-21$38.10$38.10422,400——
2023-06-20$37.79$37.79666,500——
2023-06-16$38.66$38.661,412,100——
2023-06-15$39.70$39.70886,400——
2023-06-14$40.48$40.48647,400——
2023-06-13$41.34$41.341,503,400——
2023-06-12$43.05$43.05320,500——
2023-06-09$42.83$42.83198,000——
2023-06-08$42.83$42.83169,100——
2023-06-07$42.53$42.53263,800——
2023-06-06$41.97$41.97250,700——
2023-06-05$41.00$41.00209,800——
2023-06-02$41.03$41.03217,700——
2023-06-01$40.18$40.18340,200——
2023-05-31$40.59$40.59218,500——
2023-05-30$40.55$40.55226,400——
2023-05-26$39.49$39.49233,600——
2023-05-25$39.49$39.49365,600——
2023-05-24$40.04$40.04209,700——
2023-05-23$40.66$40.66133,800——
2023-05-22$41.64$41.64195,100——
2023-05-19$41.40$41.40193,400——
2023-05-18$41.44$41.44186,800——
2023-05-17$41.79$41.79198,600——
2023-05-16$41.50$41.50370,100——
2023-05-15$41.95$41.95380,500——
2023-05-12$41.14$41.14597,500——
2023-05-11$39.60$39.60241,000——
2023-05-10$39.79$39.79256,800——
2023-05-09$40.10$40.10246,400——
2023-05-08$39.51$39.51273,700——
2023-05-05$40.14$40.14666,200——
2023-05-04$39.16$39.16970,700——
2023-05-03$37.44$37.442,500,100——
2023-05-02$45.28$45.28518,600——
2023-05-01$46.61$46.61211,900——
2023-04-28$47.67$47.67174,300——
2023-04-27$47.22$47.22179,300——
2023-04-26$46.35$46.35289,600——
2023-04-25$47.28$47.28224,000——
2023-04-24$47.74$47.74161,400——
2023-04-21$47.67$47.67168,600——
2023-04-20$47.60$47.60215,100——
2023-04-19$48.34$48.34400,100——
2023-04-18$49.21$49.21369,700——
2023-04-17$49.77$49.77187,000——
2023-04-14$49.89$49.89190,600——
2023-04-13$51.92$51.92143,300——
2023-04-12$51.67$51.67172,700——
2023-04-11$52.36$52.36402,700——
2023-04-10$52.00$52.00267,200——
2023-04-06$51.30$51.30193,600——
2023-04-05$50.58$50.58135,600——
2023-04-04$50.73$50.73247,100——
2023-04-03$50.79$50.79222,600——
2023-03-31$51.12$51.12195,400——
2023-03-30$51.71$51.71204,200——
2023-03-29$50.53$50.53269,500——
2023-03-28$50.28$50.28288,800——
2023-03-27$49.70$49.70353,700——
2023-03-24$49.00$49.00295,300——
2023-03-23$47.75$47.75251,500——
2023-03-22$47.22$47.22170,300——
2023-03-21$48.37$48.37246,100——
2023-03-20$47.12$47.12229,000——
2023-03-17$46.21$46.21572,100——
2023-03-16$47.61$47.61258,500——
2023-03-15$48.40$48.40250,600——
2023-03-14$49.82$49.82256,700——
2023-03-13$48.09$48.09321,700——
2023-03-10$49.85$49.85290,200——
2023-03-09$50.54$50.54334,800——
2023-03-08$51.58$51.58271,700——
2023-03-07$52.03$52.03242,000——
2023-03-06$52.96$52.96232,600——
2023-03-03$53.62$53.62251,000——
2023-03-02$53.41$53.41340,200——
2023-03-01$53.31$53.31350,500——
2023-02-28$52.34$52.34591,200——
2023-02-27$53.33$53.33296,200——
2023-02-24$53.62$53.62235,900——
2023-02-23$53.52$53.52260,600——
2023-02-22$53.63$53.63321,000——
2023-02-21$53.29$53.29336,100——
2023-02-17$53.96$53.96258,900——
2023-02-16$54.38$54.38246,500——
2023-02-15$54.69$54.69321,900——
2023-02-14$54.51$54.51183,600——
2023-02-13$54.76$54.76330,300——
2023-02-10$54.11$54.11305,700——
2023-02-09$54.05$54.05271,300——
2023-02-08$54.21$54.21287,800——
2023-02-07$54.56$54.56410,000——
2023-02-06$54.90$54.90375,900——
2023-02-03$55.25$55.25415,300——
2023-02-02$55.80$55.80662,000——
2023-02-01$56.19$56.192,445,000——
2023-01-31$49.99$49.99464,500——
2023-01-30$48.94$48.94223,000——
2023-01-27$50.54$50.54219,500——
2023-01-26$49.02$49.02176,100——
2023-01-25$48.14$48.14203,400——
2023-01-24$48.04$48.04186,300——
2023-01-23$48.75$48.75208,800——
2023-01-20$48.46$48.46248,900——
2023-01-19$46.92$46.92195,700——
2023-01-18$47.16$47.16192,200——
2023-01-17$47.54$47.54251,000——
2023-01-13$47.33$47.33181,300——
2023-01-12$48.49$48.49231,000——
2023-01-11$46.76$46.76215,900——
2023-01-10$46.48$46.48169,800——
2023-01-09$45.54$45.54224,400——
2023-01-06$47.38$47.38167,900——
2023-01-05$46.41$46.41407,300——
2023-01-04$45.33$45.33319,700——
2023-01-03$44.56$44.56536,200——