Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
85.70
-0.10 (-0.11%)
Nov 18, 2025, 9:36 AM EST - Market open
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 87.26 | 88.79 | 86.90 | 88.47 | 88.47 | 1.29% | 878,111 |
| Nov 3, 2025 | 87.00 | 88.64 | 85.73 | 87.34 | 87.34 | -0.23% | 927,306 |
| Oct 31, 2025 | 88.86 | 89.32 | 83.04 | 87.54 | 87.54 | 5.42% | 1,446,959 |
| Oct 30, 2025 | 81.48 | 83.20 | 80.91 | 83.04 | 83.04 | 2.03% | 1,008,092 |
| Oct 29, 2025 | 82.97 | 83.39 | 81.12 | 81.39 | 81.39 | -1.69% | 705,168 |
| Oct 28, 2025 | 82.26 | 83.04 | 81.73 | 82.79 | 82.79 | 0.05% | 442,863 |
| Oct 27, 2025 | 82.73 | 83.21 | 81.96 | 82.75 | 82.75 | 0.01% | 374,985 |
| Oct 24, 2025 | 83.97 | 84.38 | 82.18 | 82.74 | 82.74 | -0.71% | 546,421 |
| Oct 23, 2025 | 84.33 | 84.60 | 82.38 | 83.33 | 83.33 | -1.41% | 355,949 |
| Oct 22, 2025 | 84.65 | 85.41 | 84.09 | 84.52 | 84.52 | 0.44% | 398,878 |
| Oct 21, 2025 | 83.39 | 84.20 | 82.77 | 84.15 | 84.15 | 1.13% | 393,488 |
| Oct 20, 2025 | 82.33 | 83.68 | 81.95 | 83.21 | 83.21 | 1.65% | 344,234 |
| Oct 17, 2025 | 80.94 | 82.12 | 80.50 | 81.86 | 81.86 | 1.30% | 369,327 |
| Oct 16, 2025 | 81.62 | 81.62 | 80.35 | 80.81 | 80.81 | 0.42% | 428,408 |
| Oct 15, 2025 | 80.66 | 81.85 | 80.15 | 80.47 | 80.47 | -0.11% | 536,097 |
| Oct 14, 2025 | 78.51 | 80.81 | 78.50 | 80.56 | 80.56 | 1.42% | 337,360 |
| Oct 13, 2025 | 79.50 | 79.85 | 78.39 | 79.43 | 79.43 | 0.56% | 365,863 |
| Oct 10, 2025 | 82.27 | 82.77 | 78.12 | 78.99 | 78.99 | -4.23% | 810,390 |
| Oct 9, 2025 | 83.80 | 83.99 | 82.22 | 82.48 | 82.48 | -1.50% | 415,320 |
| Oct 8, 2025 | 83.12 | 83.76 | 81.74 | 83.74 | 83.74 | 1.26% | 314,101 |
| Oct 7, 2025 | 83.93 | 84.37 | 82.15 | 82.70 | 82.70 | -0.73% | 418,060 |
| Oct 6, 2025 | 83.79 | 84.39 | 82.63 | 83.31 | 83.31 | -1.07% | 547,603 |
| Oct 3, 2025 | 82.77 | 84.84 | 82.65 | 84.21 | 84.21 | 2.12% | 452,162 |
| Oct 2, 2025 | 81.71 | 82.79 | 81.50 | 82.46 | 82.46 | 0.46% | 329,225 |
| Oct 1, 2025 | 82.21 | 83.32 | 80.05 | 82.08 | 82.08 | -1.38% | 460,261 |
| Sep 30, 2025 | 80.80 | 83.38 | 80.45 | 83.23 | 83.23 | 2.94% | 1,091,139 |
| Sep 29, 2025 | 80.29 | 80.92 | 79.13 | 80.86 | 80.86 | 0.82% | 503,461 |
| Sep 26, 2025 | 80.07 | 80.73 | 79.49 | 80.20 | 80.20 | 0.17% | 861,527 |
| Sep 25, 2025 | 82.90 | 83.03 | 79.10 | 80.06 | 80.06 | -3.64% | 1,626,883 |
| Sep 24, 2025 | 83.41 | 84.25 | 82.99 | 83.08 | 83.08 | -0.76% | 403,587 |
| Sep 23, 2025 | 83.54 | 84.23 | 83.33 | 83.72 | 83.72 | 0.16% | 574,707 |
| Sep 22, 2025 | 83.56 | 84.08 | 82.70 | 83.59 | 83.59 | 0.04% | 800,467 |
| Sep 19, 2025 | 83.91 | 84.08 | 83.15 | 83.56 | 83.56 | -0.64% | 1,949,791 |
| Sep 18, 2025 | 83.05 | 84.22 | 82.82 | 84.10 | 84.10 | 1.69% | 720,557 |
| Sep 17, 2025 | 82.75 | 83.33 | 82.06 | 82.70 | 82.70 | 0.01% | 800,555 |
| Sep 16, 2025 | 82.72 | 83.56 | 82.35 | 82.69 | 82.69 | -0.29% | 768,494 |
| Sep 15, 2025 | 85.23 | 85.85 | 82.73 | 82.93 | 82.93 | -3.04% | 1,129,769 |
| Sep 12, 2025 | 89.69 | 90.26 | 85.42 | 85.53 | 85.53 | -5.19% | 700,190 |
| Sep 11, 2025 | 88.84 | 90.40 | 88.84 | 90.21 | 90.21 | 1.60% | 385,367 |
| Sep 10, 2025 | 91.32 | 91.91 | 88.38 | 88.79 | 88.79 | -3.13% | 563,687 |
| Sep 9, 2025 | 92.01 | 92.51 | 90.82 | 91.66 | 91.66 | -0.73% | 401,931 |