Merit Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	91.00	98.26	91.00	94.61	94.61	-0.06%	1,278,179
Apr 24, 2025	94.16	95.59	93.65	94.67	94.67	0.97%	1,368,406
Apr 23, 2025	92.24	95.56	92.24	93.76	93.76	2.53%	757,778
Apr 22, 2025	90.99	91.89	89.95	91.45	91.45	2.06%	642,896
Apr 21, 2025	89.92	90.78	88.12	89.60	89.60	-1.42%	530,616
Apr 17, 2025	90.55	91.51	90.04	90.89	90.89	0.35%	628,528
Apr 16, 2025	91.92	91.94	89.66	90.57	90.57	-1.51%	580,634
Apr 15, 2025	93.22	93.95	91.40	91.96	91.96	-1.38%	503,129
Apr 14, 2025	92.05	93.95	91.47	93.25	93.25	1.31%	512,211
Apr 11, 2025	90.95	92.82	88.49	92.04	92.04	0.55%	749,192
Apr 10, 2025	93.43	93.43	88.59	91.54	91.54	-4.44%	924,095
Apr 9, 2025	87.47	96.20	85.46	95.79	95.79	8.26%	1,845,470
Apr 8, 2025	95.13	96.27	87.13	88.48	88.48	-4.36%	1,177,025
Apr 7, 2025	90.00	95.66	88.56	92.51	92.51	0.01%	1,587,710
Apr 4, 2025	99.81	100.47	91.60	92.50	92.50	-11.02%	2,000,814
Apr 3, 2025	103.73	106.12	103.33	103.96	103.96	-2.88%	723,057
Apr 2, 2025	104.21	107.27	104.21	107.04	107.04	1.51%	521,674
Apr 1, 2025	105.36	106.27	103.42	105.45	105.45	-0.25%	524,572
Mar 31, 2025	102.05	105.81	100.27	105.71	105.71	1.70%	1,082,651
Mar 28, 2025	103.81	104.29	101.92	103.94	103.94	0.65%	569,855
Mar 27, 2025	103.58	104.26	102.73	103.27	103.27	-0.41%	321,419
Mar 26, 2025	104.74	105.63	103.55	103.70	103.70	-0.99%	450,055
Mar 25, 2025	104.61	105.78	103.95	104.74	104.74	0.06%	548,986
Mar 24, 2025	102.96	104.94	102.86	104.68	104.68	2.95%	523,640
Mar 21, 2025	100.41	101.98	100.22	101.68	101.68	0.39%	1,239,164
Mar 20, 2025	101.96	103.30	100.16	101.28	101.28	-0.18%	800,148
Mar 19, 2025	99.79	101.64	98.85	101.46	101.46	1.51%	668,800
Mar 18, 2025	100.30	101.15	98.89	99.95	99.95	-0.73%	490,080
Mar 17, 2025	98.56	100.93	98.46	100.69	100.69	1.77%	1,095,547
Mar 14, 2025	98.41	99.14	97.90	98.94	98.94	1.31%	380,800
Mar 13, 2025	98.38	98.52	96.65	97.66	97.66	-0.72%	655,373
Mar 12, 2025	99.11	99.33	96.54	98.37	98.37	-0.03%	377,782
Mar 11, 2025	97.21	99.17	97.21	98.40	98.40	1.33%	631,174
Mar 10, 2025	98.92	100.29	96.54	97.11	97.11	-2.84%	889,537
Mar 7, 2025	101.16	101.64	98.09	99.95	99.95	-1.75%	571,335
Mar 6, 2025	103.44	104.32	101.51	101.73	101.73	-2.98%	607,056
Mar 5, 2025	101.84	104.90	101.71	104.85	104.85	2.91%	777,826
Mar 4, 2025	102.49	103.23	100.39	101.89	101.89	-1.11%	1,053,340
Mar 3, 2025	101.95	105.72	101.95	103.03	103.03	0.97%	1,123,973
Feb 28, 2025	98.39	102.28	98.04	102.04	102.04	3.59%	1,315,174
Feb 27, 2025	102.85	103.85	98.40	98.50	98.50	-1.94%	589,104
Feb 26, 2025	98.53	103.55	98.27	100.45	100.45	-1.55%	998,791
Feb 25, 2025	103.91	104.30	100.94	102.03	102.03	-1.43%	783,463
Feb 24, 2025	103.35	105.38	103.04	103.51	103.51	0.34%	740,250
Feb 21, 2025	105.94	105.94	103.05	103.16	103.16	-2.37%	472,347
Feb 20, 2025	105.83	107.50	104.65	105.66	105.66	-0.70%	758,444
Feb 19, 2025	108.87	108.99	106.39	106.41	106.41	-2.72%	542,159
Feb 18, 2025	109.79	109.79	107.55	109.38	109.38	1.15%	429,030
Feb 14, 2025	109.53	110.10	106.87	108.14	108.14	-0.20%	289,022
Feb 13, 2025	109.45	109.79	107.11	108.36	108.36	0.56%	192,182