Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
82.31
+1.96 (2.44%)
Jan 16, 2026, 4:00 PM EST - Market closed
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 79.79 | 82.48 | 79.65 | 82.31 | 82.31 | 2.44% | 885,041 |
| Jan 15, 2026 | 81.41 | 81.78 | 79.90 | 80.35 | 80.35 | -1.71% | 1,138,818 |
| Jan 14, 2026 | 81.32 | 82.36 | 80.47 | 81.75 | 81.75 | 0.83% | 851,544 |
| Jan 13, 2026 | 83.81 | 83.83 | 80.88 | 81.08 | 81.08 | -2.61% | 848,598 |
| Jan 12, 2026 | 86.52 | 87.39 | 82.57 | 83.25 | 83.25 | -3.62% | 1,404,338 |
| Jan 9, 2026 | 91.61 | 93.41 | 84.75 | 86.38 | 86.38 | -7.30% | 1,600,455 |
| Jan 8, 2026 | 91.64 | 94.30 | 91.64 | 93.18 | 93.18 | 1.67% | 1,256,235 |
| Jan 7, 2026 | 93.31 | 94.75 | 90.94 | 91.65 | 91.65 | -1.49% | 701,793 |
| Jan 6, 2026 | 89.31 | 93.68 | 89.31 | 93.04 | 93.04 | 4.05% | 935,219 |
| Jan 5, 2026 | 85.76 | 89.62 | 85.76 | 89.42 | 89.42 | 3.44% | 547,059 |
| Jan 2, 2026 | 87.71 | 88.83 | 86.00 | 86.45 | 86.45 | -1.92% | 497,024 |
| Dec 31, 2025 | 88.55 | 88.87 | 87.79 | 88.14 | 88.14 | -0.47% | 343,219 |
| Dec 30, 2025 | 87.75 | 88.87 | 87.75 | 88.56 | 88.56 | 0.39% | 308,088 |
| Dec 29, 2025 | 87.61 | 88.97 | 87.56 | 88.22 | 88.22 | 0.95% | 434,683 |
| Dec 26, 2025 | 87.21 | 87.57 | 86.87 | 87.39 | 87.39 | - | 156,477 |
| Dec 24, 2025 | 87.93 | 87.99 | 86.97 | 87.39 | 87.39 | -0.27% | 196,936 |
| Dec 23, 2025 | 87.69 | 88.59 | 86.76 | 87.63 | 87.63 | -0.33% | 605,147 |
| Dec 22, 2025 | 87.36 | 89.73 | 87.36 | 87.92 | 87.92 | 0.25% | 413,687 |
| Dec 19, 2025 | 86.49 | 88.29 | 86.49 | 87.70 | 87.70 | 0.26% | 1,191,961 |
| Dec 18, 2025 | 87.52 | 88.34 | 86.92 | 87.47 | 87.47 | 0.28% | 582,729 |
| Dec 17, 2025 | 86.85 | 88.28 | 86.85 | 87.23 | 87.23 | 0.44% | 588,052 |
| Dec 16, 2025 | 87.08 | 87.65 | 86.02 | 86.85 | 86.85 | 0.51% | 873,554 |
| Dec 15, 2025 | 86.81 | 87.86 | 85.79 | 86.41 | 86.41 | -0.33% | 776,886 |
| Dec 12, 2025 | 86.72 | 86.92 | 85.87 | 86.70 | 86.70 | 0.20% | 592,371 |
| Dec 11, 2025 | 85.88 | 86.75 | 85.66 | 86.53 | 86.53 | 1.30% | 1,658,174 |
| Dec 10, 2025 | 83.39 | 86.11 | 83.21 | 85.42 | 85.42 | 2.43% | 458,335 |
| Dec 9, 2025 | 83.26 | 84.33 | 83.02 | 83.39 | 83.39 | 0.34% | 344,561 |
| Dec 8, 2025 | 83.48 | 84.12 | 82.68 | 83.11 | 83.11 | -0.38% | 377,290 |
| Dec 5, 2025 | 84.57 | 84.80 | 82.91 | 83.43 | 83.43 | -0.78% | 466,944 |
| Dec 4, 2025 | 84.29 | 84.92 | 83.44 | 84.09 | 84.09 | -0.24% | 677,116 |
| Dec 3, 2025 | 84.59 | 85.38 | 84.09 | 84.29 | 84.29 | -0.12% | 522,357 |
| Dec 2, 2025 | 86.39 | 86.78 | 83.84 | 84.39 | 84.39 | -2.32% | 488,913 |
| Dec 1, 2025 | 86.49 | 87.47 | 86.16 | 86.39 | 86.39 | -0.23% | 721,846 |
| Nov 28, 2025 | 87.28 | 88.71 | 86.52 | 86.59 | 86.59 | -0.94% | 203,992 |
| Nov 26, 2025 | 86.94 | 88.02 | 86.79 | 87.41 | 87.41 | -0.22% | 527,520 |
| Nov 25, 2025 | 87.19 | 88.57 | 87.19 | 87.60 | 87.60 | 0.49% | 690,158 |
| Nov 24, 2025 | 87.13 | 87.85 | 86.11 | 87.17 | 87.17 | -0.03% | 727,313 |
| Nov 21, 2025 | 84.77 | 88.84 | 84.77 | 87.20 | 87.20 | 2.73% | 766,706 |
| Nov 20, 2025 | 84.39 | 85.55 | 83.78 | 84.88 | 84.88 | 1.42% | 550,025 |
| Nov 19, 2025 | 84.01 | 84.34 | 82.70 | 83.69 | 83.69 | -0.57% | 637,614 |
| Nov 18, 2025 | 85.85 | 86.24 | 82.97 | 84.17 | 84.17 | -1.89% | 908,751 |
| Nov 17, 2025 | 84.88 | 87.42 | 84.88 | 85.79 | 85.79 | 0.82% | 1,183,535 |
| Nov 14, 2025 | 80.03 | 86.50 | 80.00 | 85.09 | 85.09 | -2.64% | 1,281,802 |
| Nov 13, 2025 | 87.75 | 88.59 | 87.31 | 87.40 | 87.40 | -0.82% | 475,980 |
| Nov 12, 2025 | 88.89 | 90.16 | 87.78 | 88.12 | 88.12 | -1.42% | 620,513 |
| Nov 11, 2025 | 88.33 | 89.94 | 88.33 | 89.39 | 89.39 | 1.20% | 500,940 |
| Nov 10, 2025 | 87.28 | 88.47 | 86.29 | 88.33 | 88.33 | 0.89% | 411,598 |
| Nov 7, 2025 | 86.94 | 88.85 | 86.25 | 87.55 | 87.55 | 1.20% | 495,447 |
| Nov 6, 2025 | 86.93 | 87.81 | 85.29 | 86.51 | 86.51 | -0.69% | 580,957 |
| Nov 5, 2025 | 87.85 | 88.34 | 86.44 | 87.11 | 87.11 | -1.54% | 874,936 |