Merit Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	77.26	78.12	76.77	77.56	-	-0.59%	78,163
Feb 26, 2026	78.28	80.61	76.68	78.02	78.02	-1.53%	990,379
Feb 25, 2026	83.76	84.04	78.31	79.23	79.23	-3.88%	1,249,226
Feb 24, 2026	81.80	82.81	80.86	82.43	82.43	1.00%	1,051,049
Feb 23, 2026	81.67	82.30	80.69	81.61	81.61	-0.73%	670,363
Feb 20, 2026	81.70	83.56	81.69	82.21	82.21	0.45%	490,033
Feb 19, 2026	82.70	82.76	81.19	81.84	81.84	-1.37%	506,064
Feb 18, 2026	81.09	83.00	80.78	82.98	82.98	1.70%	643,597
Feb 17, 2026	81.47	82.86	81.47	81.59	81.59	-0.09%	859,541
Feb 13, 2026	79.63	81.91	79.23	81.66	81.66	3.55%	576,022
Feb 12, 2026	81.40	82.28	77.62	78.86	78.86	-2.99%	784,940
Feb 11, 2026	82.17	82.17	79.44	81.29	81.29	-1.13%	449,780
Feb 10, 2026	81.25	82.92	81.25	82.22	82.22	1.72%	550,667
Feb 9, 2026	82.11	82.11	80.46	80.83	80.83	-2.02%	426,156
Feb 6, 2026	80.62	82.66	79.95	82.50	82.50	3.60%	842,193
Feb 5, 2026	79.99	80.88	79.22	79.63	79.63	0.33%	586,390
Feb 4, 2026	80.60	81.87	79.23	79.37	79.37	-1.39%	582,143
Feb 3, 2026	81.00	82.28	79.38	80.49	80.49	-1.37%	939,857
Feb 2, 2026	81.15	81.90	80.21	81.61	81.61	0.64%	393,665
Jan 30, 2026	80.58	82.12	80.00	81.09	81.09	1.06%	793,180
Jan 29, 2026	80.37	80.45	79.37	80.24	80.24	-0.32%	513,068
Jan 28, 2026	82.28	82.36	80.18	80.50	80.50	-2.31%	928,839
Jan 27, 2026	82.03	82.47	81.05	82.40	82.40	-0.17%	420,051
Jan 26, 2026	82.01	83.32	81.93	82.54	82.54	1.08%	372,218
Jan 23, 2026	82.97	83.43	80.34	81.66	81.66	-2.07%	594,228
Jan 22, 2026	83.45	84.62	83.13	83.39	83.39	-0.07%	389,722
Jan 21, 2026	82.00	84.01	82.00	83.45	83.45	2.14%	739,543
Jan 20, 2026	81.47	82.24	81.32	81.70	81.70	-0.74%	526,069
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%	1,150,761
Jan 14, 2026	81.32	82.36	80.47	81.75	81.75	0.83%	935,703
Jan 13, 2026	83.81	83.83	80.88	81.08	81.08	-2.61%	849,484
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%	1,600,946
Jan 8, 2026	91.64	94.30	91.64	93.18	93.18	1.67%	1,256,263
Jan 7, 2026	93.31	94.75	90.94	91.65	91.65	-1.49%	701,820
Jan 6, 2026	89.31	93.68	89.31	93.04	93.04	4.05%	935,221
Jan 5, 2026	85.76	89.62	85.76	89.42	89.42	3.44%	547,064
Jan 2, 2026	87.71	88.83	86.00	86.45	86.45	-1.92%	497,025
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