Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
101.68
-2.56 (-2.46%)
At close: Nov 13, 2024, 4:00 PM
102.09
+0.41 (0.40%)
After-hours: Nov 13, 2024, 4:00 PM EST
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 104.50 | 104.73 | 101.56 | 101.68 | 101.68 | -2.46% | 329,543 |
| 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 |
| 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 |