Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
97.55
-0.63 (-0.64%)
At close: Sep 26, 2024, 4:00 PM
97.50
-0.05 (-0.05%)
After-hours: Sep 26, 2024, 4:25 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 99.92 | 100.88 | 97.92 | 98.18 | 98.18 | -1.43% | 330,895 |
| Sep 24, 2024 | 99.85 | 100.03 | 99.14 | 99.60 | 99.60 | -0.40% | 271,249 |
| Sep 23, 2024 | 99.93 | 101.60 | 99.32 | 100.00 | 100.00 | 0.44% | 353,681 |
| Sep 20, 2024 | 100.20 | 100.30 | 98.90 | 99.56 | 99.56 | -0.67% | 938,253 |
| Sep 19, 2024 | 99.22 | 101.26 | 99.01 | 100.23 | 100.23 | 1.54% | 555,851 |
| Sep 18, 2024 | 98.01 | 100.29 | 97.27 | 98.71 | 98.71 | 0.20% | 429,543 |
| Sep 17, 2024 | 99.65 | 100.33 | 98.39 | 98.51 | 98.51 | -1.13% | 589,964 |
| Sep 16, 2024 | 97.99 | 100.10 | 97.87 | 99.64 | 99.64 | 3.62% | 765,652 |
| Sep 13, 2024 | 96.34 | 97.16 | 95.91 | 96.16 | 96.16 | 0.19% | 475,731 |
| Sep 12, 2024 | 97.30 | 97.57 | 95.92 | 95.98 | 95.98 | -1.20% | 486,401 |
| Sep 11, 2024 | 96.30 | 97.40 | 95.30 | 97.15 | 97.15 | 0.40% | 283,652 |
| Sep 10, 2024 | 97.43 | 98.03 | 95.45 | 96.76 | 96.76 | -0.72% | 530,947 |
| Sep 9, 2024 | 96.85 | 98.04 | 96.58 | 97.46 | 97.46 | 0.91% | 477,516 |
| Sep 6, 2024 | 97.35 | 98.02 | 95.79 | 96.58 | 96.58 | -0.85% | 595,337 |
| Sep 5, 2024 | 96.26 | 97.44 | 95.27 | 97.41 | 97.41 | 1.19% | 404,743 |
| Sep 4, 2024 | 95.58 | 96.67 | 93.27 | 96.26 | 96.26 | 0.72% | 319,346 |
| Sep 3, 2024 | 95.16 | 96.70 | 95.16 | 95.57 | 95.57 | -1.15% | 603,098 |
| Aug 30, 2024 | 96.28 | 96.99 | 95.61 | 96.68 | 96.68 | 0.71% | 472,852 |
| Aug 29, 2024 | 96.00 | 96.85 | 95.20 | 96.00 | 96.00 | 0.20% | 303,178 |
| Aug 28, 2024 | 94.27 | 96.23 | 94.12 | 95.81 | 95.81 | 2.11% | 470,306 |
| Aug 27, 2024 | 93.15 | 94.37 | 93.14 | 93.83 | 93.83 | 0.82% | 362,918 |
| Aug 26, 2024 | 93.83 | 93.94 | 92.63 | 93.07 | 93.07 | -0.24% | 182,431 |
| Aug 23, 2024 | 92.63 | 93.50 | 92.35 | 93.29 | 93.29 | 1.22% | 277,782 |
| Aug 22, 2024 | 92.34 | 92.99 | 91.92 | 92.17 | 92.17 | 0.24% | 268,904 |
| Aug 21, 2024 | 90.82 | 92.00 | 90.37 | 91.95 | 91.95 | 1.13% | 408,365 |
| Aug 20, 2024 | 91.34 | 91.36 | 90.15 | 90.92 | 90.92 | -0.11% | 820,785 |
| Aug 19, 2024 | 91.05 | 91.25 | 90.61 | 91.02 | 91.02 | 0.17% | 320,592 |
| Aug 16, 2024 | 90.57 | 91.75 | 90.23 | 90.87 | 90.87 | 0.34% | 368,096 |
| Aug 15, 2024 | 91.50 | 91.50 | 90.43 | 90.56 | 90.56 | 0.22% | 505,011 |
| Aug 14, 2024 | 90.84 | 91.12 | 90.07 | 90.36 | 90.36 | -0.74% | 236,969 |
| Aug 13, 2024 | 91.03 | 91.85 | 90.56 | 91.03 | 91.03 | 0.91% | 325,198 |
| Aug 12, 2024 | 90.54 | 91.57 | 89.84 | 90.21 | 90.21 | -0.31% | 750,397 |
| Aug 9, 2024 | 90.72 | 90.96 | 89.35 | 90.49 | 90.49 | -0.36% | 548,032 |
| Aug 8, 2024 | 89.50 | 91.22 | 89.26 | 90.82 | 90.82 | 2.44% | 387,156 |
| Aug 7, 2024 | 90.00 | 90.57 | 88.31 | 88.66 | 88.66 | -1.03% | 342,120 |
| Aug 6, 2024 | 87.40 | 89.87 | 87.30 | 89.58 | 89.58 | 2.45% | 465,607 |
| Aug 5, 2024 | 86.36 | 89.47 | 86.20 | 87.44 | 87.44 | -1.46% | 494,852 |
| Aug 2, 2024 | 87.06 | 90.60 | 82.62 | 88.74 | 88.74 | 5.49% | 1,093,252 |
| Aug 1, 2024 | 84.81 | 85.98 | 83.10 | 84.12 | 84.12 | -1.37% | 519,009 |
| Jul 31, 2024 | 85.26 | 86.10 | 84.00 | 85.29 | 85.29 | 0.34% | 702,065 |
| Jul 30, 2024 | 86.05 | 86.73 | 84.74 | 85.00 | 85.00 | -0.75% | 381,369 |
| Jul 29, 2024 | 85.79 | 85.88 | 83.42 | 85.64 | 85.64 | 0.14% | 441,179 |
| Jul 26, 2024 | 85.56 | 85.94 | 84.68 | 85.52 | 85.52 | 0.61% | 293,389 |
| Jul 25, 2024 | 87.06 | 87.87 | 84.99 | 85.00 | 85.00 | -2.30% | 306,991 |
| Jul 24, 2024 | 86.26 | 87.84 | 85.15 | 87.00 | 87.00 | 0.54% | 388,836 |
| Jul 23, 2024 | 85.81 | 87.09 | 85.78 | 86.53 | 86.53 | 0.87% | 409,823 |
| Jul 22, 2024 | 85.68 | 86.10 | 85.20 | 85.78 | 85.78 | 0.34% | 450,439 |
| Jul 19, 2024 | 85.84 | 86.16 | 84.34 | 85.49 | 85.49 | 0.11% | 379,426 |
| Jul 18, 2024 | 86.49 | 87.92 | 84.96 | 85.40 | 85.40 | -1.43% | 472,142 |
| Jul 17, 2024 | 86.76 | 88.85 | 86.56 | 86.64 | 86.64 | -0.48% | 421,429 |
| Jul 16, 2024 | 86.59 | 87.78 | 86.13 | 87.06 | 87.06 | 1.65% | 625,653 |
| Jul 15, 2024 | 86.64 | 87.69 | 85.23 | 85.65 | 85.65 | -0.80% | 345,059 |
| Jul 12, 2024 | 88.12 | 88.29 | 86.21 | 86.34 | 86.34 | -1.13% | 354,059 |
| Jul 11, 2024 | 88.06 | 88.36 | 86.97 | 87.33 | 87.33 | 0.16% | 311,083 |
| Jul 10, 2024 | 86.25 | 87.44 | 85.67 | 87.19 | 87.19 | 1.44% | 443,650 |
| Jul 9, 2024 | 84.51 | 86.64 | 84.51 | 85.95 | 85.95 | 1.85% | 623,980 |
| Jul 8, 2024 | 86.01 | 86.29 | 84.26 | 84.39 | 84.39 | -1.33% | 429,637 |
| Jul 5, 2024 | 85.58 | 86.38 | 85.46 | 85.53 | 85.53 | -0.37% | 305,262 |
| Jul 3, 2024 | 86.89 | 86.89 | 85.59 | 85.85 | 85.85 | -0.75% | 170,273 |
| Jul 2, 2024 | 86.86 | 87.44 | 85.98 | 86.50 | 86.50 | 1.00% | 409,003 |
| Jul 1, 2024 | 85.73 | 86.39 | 85.09 | 85.64 | 85.64 | -0.36% | 626,377 |
| Jun 28, 2024 | 84.49 | 86.44 | 84.30 | 85.95 | 85.95 | 3.01% | 1,366,570 |
| Jun 27, 2024 | 83.39 | 83.83 | 82.35 | 83.44 | 83.44 | 0.58% | 588,563 |
| Jun 26, 2024 | 82.46 | 83.21 | 82.04 | 82.96 | 82.96 | 0.24% | 445,224 |
| Jun 25, 2024 | 83.35 | 83.98 | 82.58 | 82.76 | 82.76 | -0.81% | 315,193 |
| Jun 24, 2024 | 82.52 | 83.89 | 82.24 | 83.44 | 83.44 | 1.50% | 309,059 |
| Jun 21, 2024 | 81.65 | 82.26 | 80.98 | 82.21 | 82.21 | 0.86% | 626,533 |
| Jun 20, 2024 | 81.07 | 82.51 | 80.84 | 81.51 | 81.51 | 0.21% | 260,503 |
| Jun 18, 2024 | 80.95 | 81.95 | 80.02 | 81.34 | 81.34 | 0.78% | 356,880 |
| Jun 17, 2024 | 81.08 | 81.71 | 80.70 | 80.71 | 80.71 | -1.33% | 428,606 |
| Jun 14, 2024 | 81.68 | 82.69 | 81.05 | 81.80 | 81.80 | -1.12% | 251,988 |
| Jun 13, 2024 | 82.80 | 83.23 | 82.10 | 82.73 | 82.73 | -0.62% | 279,021 |
| Jun 12, 2024 | 84.00 | 84.31 | 82.11 | 83.25 | 83.25 | 1.02% | 457,268 |
| Jun 11, 2024 | 82.01 | 82.57 | 81.27 | 82.41 | 82.41 | 0.23% | 530,874 |
| Jun 10, 2024 | 81.70 | 82.40 | 81.33 | 82.22 | 82.22 | -0.19% | 365,633 |
| Jun 7, 2024 | 82.74 | 83.15 | 82.14 | 82.38 | 82.38 | -1.41% | 160,203 |
| Jun 6, 2024 | 82.93 | 83.94 | 82.87 | 83.56 | 83.56 | 0.28% | 163,641 |
| Jun 5, 2024 | 83.00 | 83.58 | 82.56 | 83.33 | 83.33 | 0.65% | 191,684 |
| Jun 4, 2024 | 81.01 | 82.85 | 81.00 | 82.79 | 82.79 | 0.74% | 207,622 |
| Jun 3, 2024 | 81.82 | 82.47 | 81.57 | 82.18 | 82.18 | 1.27% | 209,529 |
| May 31, 2024 | 80.91 | 82.00 | 80.89 | 81.15 | 81.15 | 0.30% | 396,253 |
| May 30, 2024 | 80.39 | 81.39 | 80.38 | 80.91 | 80.91 | 0.60% | 210,705 |
| May 29, 2024 | 80.57 | 81.30 | 80.28 | 80.43 | 80.43 | -1.31% | 276,328 |
| May 28, 2024 | 82.01 | 82.17 | 81.06 | 81.50 | 81.50 | -0.51% | 156,969 |
| May 24, 2024 | 81.42 | 82.06 | 80.80 | 81.92 | 81.92 | 1.26% | 213,820 |
| May 23, 2024 | 82.08 | 82.08 | 80.62 | 80.90 | 80.90 | -1.51% | 368,905 |
| May 22, 2024 | 81.91 | 82.68 | 81.45 | 82.14 | 82.14 | -0.21% | 253,234 |
| May 21, 2024 | 82.75 | 83.04 | 82.11 | 82.31 | 82.31 | -0.90% | 520,756 |
| May 20, 2024 | 81.84 | 83.24 | 81.79 | 83.06 | 83.06 | 1.43% | 250,877 |
| May 17, 2024 | 82.40 | 82.83 | 81.29 | 81.89 | 81.89 | -0.45% | 287,535 |
| May 16, 2024 | 83.42 | 83.79 | 82.16 | 82.26 | 82.26 | -1.78% | 391,482 |
| May 15, 2024 | 82.68 | 84.04 | 82.22 | 83.75 | 83.75 | 1.64% | 463,142 |
| May 14, 2024 | 81.83 | 82.62 | 81.02 | 82.40 | 82.40 | 1.94% | 401,719 |
| May 13, 2024 | 81.04 | 81.87 | 80.58 | 80.83 | 80.83 | - | 480,489 |
| May 10, 2024 | 80.35 | 81.02 | 80.07 | 80.83 | 80.83 | 0.90% | 345,024 |
| May 9, 2024 | 79.43 | 80.61 | 79.40 | 80.11 | 80.11 | 1.26% | 218,229 |
| May 8, 2024 | 79.81 | 80.42 | 78.89 | 79.11 | 79.11 | -1.65% | 325,879 |
| May 7, 2024 | 79.79 | 81.54 | 79.55 | 80.44 | 80.44 | 1.17% | 321,675 |
| May 6, 2024 | 79.31 | 79.73 | 78.73 | 79.51 | 79.51 | 0.68% | 307,417 |
| May 3, 2024 | 77.22 | 79.11 | 76.95 | 78.97 | 78.97 | 2.53% | 263,069 |