Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
97.30
-1.15 (-1.16%)
Dec 27, 2024, 4:00 PM EST - Market closed
Merit Medical Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 98.24 | 98.61 | 96.68 | 97.30 | 97.30 | -1.16% | 282,273 |
Dec 26, 2024 | 97.76 | 98.69 | 97.51 | 98.44 | 98.44 | 0.37% | 227,246 |
Dec 24, 2024 | 97.53 | 98.21 | 96.79 | 98.08 | 98.08 | 0.48% | 166,322 |
Dec 23, 2024 | 98.08 | 98.33 | 96.64 | 97.61 | 97.61 | -0.62% | 324,300 |
Dec 20, 2024 | 95.94 | 99.04 | 95.51 | 98.22 | 98.22 | 2.03% | 1,448,458 |
Dec 19, 2024 | 97.58 | 98.18 | 96.17 | 96.27 | 96.27 | -0.89% | 468,986 |
Dec 18, 2024 | 99.45 | 100.74 | 96.54 | 97.13 | 97.13 | -1.89% | 551,984 |
Dec 17, 2024 | 100.35 | 101.91 | 98.87 | 99.00 | 99.00 | -3.24% | 681,873 |
Dec 16, 2024 | 102.52 | 103.48 | 101.97 | 102.31 | 102.31 | -0.44% | 251,952 |
Dec 13, 2024 | 104.32 | 104.51 | 102.58 | 102.76 | 102.76 | -1.90% | 405,479 |
Dec 12, 2024 | 105.22 | 106.30 | 103.78 | 104.75 | 104.75 | -0.73% | 416,809 |
Dec 11, 2024 | 106.00 | 108.08 | 105.16 | 105.52 | 105.52 | 1.67% | 613,121 |
Dec 10, 2024 | 102.37 | 104.64 | 101.88 | 103.79 | 103.79 | 1.67% | 427,952 |
Dec 9, 2024 | 104.41 | 104.81 | 101.57 | 102.09 | 102.09 | -2.21% | 317,576 |
Dec 6, 2024 | 105.60 | 105.86 | 104.18 | 104.40 | 104.40 | -0.29% | 386,522 |
Dec 5, 2024 | 105.23 | 105.37 | 103.75 | 104.70 | 104.70 | -0.75% | 405,032 |
Dec 4, 2024 | 104.57 | 105.70 | 103.62 | 105.49 | 105.49 | 0.64% | 222,697 |
Dec 3, 2024 | 105.10 | 105.56 | 104.06 | 104.82 | 104.82 | -0.01% | 405,499 |
Dec 2, 2024 | 103.69 | 105.34 | 102.95 | 104.83 | 104.83 | 0.90% | 310,629 |
Nov 29, 2024 | 104.19 | 104.34 | 103.35 | 103.90 | 103.90 | 0.23% | 148,808 |
Nov 27, 2024 | 104.02 | 105.66 | 103.54 | 103.66 | 103.66 | -0.33% | 292,558 |
Nov 26, 2024 | 104.88 | 106.01 | 102.98 | 104.00 | 104.00 | -0.88% | 351,500 |
Nov 25, 2024 | 105.12 | 106.09 | 104.77 | 104.92 | 104.92 | -0.39% | 565,303 |
Nov 22, 2024 | 105.71 | 106.87 | 104.52 | 105.33 | 105.33 | 0.29% | 277,355 |
Nov 21, 2024 | 104.55 | 105.44 | 103.25 | 105.03 | 105.03 | 0.91% | 399,341 |
Nov 20, 2024 | 104.05 | 104.49 | 102.97 | 104.08 | 104.08 | -0.60% | 345,173 |
Nov 19, 2024 | 103.32 | 104.75 | 102.58 | 104.71 | 104.71 | 0.74% | 254,557 |
Nov 18, 2024 | 101.95 | 104.50 | 101.95 | 103.94 | 103.94 | 2.07% | 355,632 |
Nov 15, 2024 | 101.61 | 102.10 | 100.60 | 101.83 | 101.83 | 0.62% | 440,418 |
Nov 14, 2024 | 101.64 | 102.21 | 100.76 | 101.20 | 101.20 | -0.47% | 358,800 |
Nov 13, 2024 | 104.50 | 104.73 | 101.56 | 101.68 | 101.68 | -2.46% | 331,348 |
Nov 12, 2024 | 104.36 | 105.46 | 103.90 | 104.24 | 104.24 | 0.13% | 521,166 |
Nov 11, 2024 | 102.94 | 105.15 | 102.23 | 104.10 | 104.10 | 1.32% | 511,429 |
Nov 8, 2024 | 102.49 | 103.46 | 100.95 | 102.74 | 102.74 | 0.76% | 629,786 |
Nov 7, 2024 | 102.49 | 102.88 | 101.36 | 101.97 | 101.97 | -0.50% | 438,341 |
Nov 6, 2024 | 99.50 | 102.53 | 99.31 | 102.48 | 102.48 | 3.74% | 710,840 |
Nov 5, 2024 | 97.68 | 98.93 | 97.05 | 98.79 | 98.79 | -0.29% | 756,411 |
Nov 4, 2024 | 98.73 | 99.68 | 97.76 | 99.08 | 99.08 | 0.28% | 427,977 |
Nov 1, 2024 | 98.65 | 99.62 | 97.32 | 98.80 | 98.80 | 0.14% | 392,724 |
Oct 31, 2024 | 96.00 | 100.41 | 93.62 | 98.66 | 98.66 | 3.96% | 915,700 |
Oct 30, 2024 | 95.41 | 95.82 | 94.63 | 94.90 | 94.90 | -1.04% | 435,759 |
Oct 29, 2024 | 94.67 | 96.45 | 94.65 | 95.90 | 95.90 | 0.62% | 393,029 |
Oct 28, 2024 | 96.23 | 96.71 | 94.94 | 95.31 | 95.31 | -0.72% | 348,416 |
Oct 25, 2024 | 96.10 | 96.86 | 95.27 | 96.00 | 96.00 | 0.14% | 279,168 |
Oct 24, 2024 | 95.45 | 96.23 | 95.31 | 95.87 | 95.87 | 0.55% | 228,524 |
Oct 23, 2024 | 95.10 | 95.64 | 94.32 | 95.35 | 95.35 | -0.25% | 240,318 |
Oct 22, 2024 | 95.43 | 95.80 | 94.42 | 95.59 | 95.59 | 0.09% | 194,686 |
Oct 21, 2024 | 96.71 | 96.95 | 94.57 | 95.50 | 95.50 | -1.02% | 262,364 |
Oct 18, 2024 | 95.69 | 96.53 | 95.19 | 96.48 | 96.48 | 1.27% | 198,146 |
Oct 17, 2024 | 95.60 | 96.00 | 94.86 | 95.27 | 95.27 | 0.02% | 245,888 |
Oct 16, 2024 | 95.00 | 96.02 | 94.62 | 95.25 | 95.25 | -0.44% | 745,589 |
Oct 15, 2024 | 96.33 | 97.48 | 95.50 | 95.67 | 95.67 | 0.16% | 524,439 |
Oct 14, 2024 | 94.42 | 95.78 | 94.42 | 95.52 | 95.52 | 1.24% | 247,670 |
Oct 11, 2024 | 94.21 | 95.18 | 93.89 | 94.35 | 94.35 | 0.63% | 239,975 |
Oct 10, 2024 | 94.70 | 95.29 | 93.71 | 93.76 | 93.76 | -1.93% | 579,759 |
Oct 9, 2024 | 95.53 | 96.20 | 95.08 | 95.61 | 95.61 | -0.07% | 167,163 |
Oct 8, 2024 | 95.11 | 96.00 | 94.79 | 95.68 | 95.68 | 1.05% | 312,043 |
Oct 7, 2024 | 95.18 | 95.66 | 94.35 | 94.69 | 94.69 | -0.98% | 308,305 |
Oct 4, 2024 | 96.41 | 96.61 | 95.44 | 95.63 | 95.63 | -0.28% | 200,904 |
Oct 3, 2024 | 96.26 | 96.60 | 95.70 | 95.90 | 95.90 | -0.75% | 281,234 |
Oct 2, 2024 | 97.09 | 97.83 | 96.32 | 96.62 | 96.62 | -1.01% | 332,779 |
Oct 1, 2024 | 98.41 | 98.71 | 97.43 | 97.61 | 97.61 | -1.23% | 317,353 |
Sep 30, 2024 | 97.55 | 99.35 | 97.52 | 98.83 | 98.83 | 1.18% | 541,120 |
Sep 27, 2024 | 98.13 | 98.94 | 97.46 | 97.68 | 97.68 | 0.13% | 210,787 |
Sep 26, 2024 | 98.20 | 98.41 | 97.30 | 97.55 | 97.55 | -0.64% | 344,722 |
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 |