Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
68.33
+0.06 (0.09%)
Mar 19, 2026, 4:00 PM EDT - Market closed
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 68.27 | 69.70 | 67.97 | 68.33 | 68.33 | 0.09% | 1,029,529 |
| Mar 18, 2026 | 69.55 | 69.96 | 68.15 | 68.27 | 68.27 | -2.79% | 906,072 |
| Mar 17, 2026 | 70.16 | 71.74 | 68.45 | 70.23 | 70.23 | 1.53% | 1,173,169 |
| Mar 16, 2026 | 70.50 | 70.87 | 69.05 | 69.17 | 69.17 | -1.12% | 666,205 |
| Mar 13, 2026 | 68.70 | 70.52 | 68.32 | 69.95 | 69.95 | 2.61% | 933,545 |
| Mar 12, 2026 | 69.40 | 70.73 | 67.42 | 68.17 | 68.17 | -2.73% | 1,276,495 |
| Mar 11, 2026 | 69.55 | 70.70 | 68.44 | 70.08 | 70.08 | 0.53% | 987,824 |
| Mar 10, 2026 | 72.09 | 72.76 | 69.56 | 69.71 | 69.71 | -3.02% | 850,228 |
| Mar 9, 2026 | 71.79 | 72.70 | 70.67 | 71.88 | 71.88 | -1.07% | 1,189,671 |
| Mar 6, 2026 | 72.81 | 73.95 | 71.14 | 72.66 | 72.66 | -1.13% | 997,625 |
| Mar 5, 2026 | 73.58 | 75.04 | 72.61 | 73.49 | 73.49 | -0.90% | 1,040,749 |
| Mar 4, 2026 | 74.97 | 75.44 | 73.60 | 74.16 | 74.16 | -0.92% | 652,486 |
| Mar 3, 2026 | 75.48 | 76.31 | 73.87 | 74.85 | 74.85 | -2.16% | 525,832 |
| Mar 2, 2026 | 76.37 | 77.17 | 74.58 | 76.50 | 76.50 | -0.88% | 529,039 |
| Feb 27, 2026 | 77.26 | 78.65 | 76.77 | 77.18 | 77.18 | -1.08% | 761,322 |
| Feb 26, 2026 | 78.28 | 80.61 | 76.68 | 78.02 | 78.02 | -1.53% | 1,018,912 |
| Feb 25, 2026 | 83.76 | 84.04 | 78.31 | 79.23 | 79.23 | -3.88% | 1,249,228 |
| 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 |