Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
94.51
-1.99 (-2.06%)
At close: May 28, 2025, 4:00 PM
94.43
-0.08 (-0.08%)
After-hours: May 28, 2025, 4:00 PM EDT
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 96.02 | 96.53 | 94.13 | 94.43 | 94.43 | -2.15% | 617,553 |
| May 27, 2025 | 95.80 | 97.18 | 95.60 | 96.50 | 96.50 | 1.17% | 376,502 |
| May 23, 2025 | 93.86 | 95.60 | 93.86 | 95.38 | 95.38 | 0.28% | 401,921 |
| May 22, 2025 | 95.88 | 96.05 | 94.31 | 95.11 | 95.11 | -1.43% | 542,556 |
| May 21, 2025 | 98.07 | 100.05 | 96.31 | 96.49 | 96.49 | -2.35% | 440,210 |
| May 20, 2025 | 98.30 | 98.93 | 97.69 | 98.81 | 98.81 | 0.72% | 926,677 |
| May 19, 2025 | 97.70 | 99.25 | 97.23 | 98.10 | 98.10 | -0.74% | 363,957 |
| May 16, 2025 | 97.36 | 98.93 | 97.36 | 98.83 | 98.83 | 1.29% | 723,649 |
| May 15, 2025 | 96.76 | 98.25 | 96.15 | 97.57 | 97.57 | 0.58% | 440,774 |
| May 14, 2025 | 97.01 | 97.58 | 96.57 | 97.01 | 97.01 | -0.61% | 699,064 |
| May 13, 2025 | 99.49 | 99.49 | 97.25 | 97.61 | 97.61 | -1.13% | 400,541 |
| May 12, 2025 | 99.21 | 100.19 | 98.05 | 98.73 | 98.73 | 3.03% | 963,236 |
| May 9, 2025 | 96.21 | 96.64 | 95.20 | 95.83 | 95.83 | -0.27% | 694,483 |
| May 8, 2025 | 94.58 | 97.33 | 94.47 | 96.09 | 96.09 | 1.98% | 1,297,106 |
| May 7, 2025 | 93.32 | 95.66 | 93.32 | 94.22 | 94.22 | 1.45% | 700,202 |
| May 6, 2025 | 92.97 | 93.79 | 92.00 | 92.87 | 92.87 | -1.15% | 647,206 |
| May 5, 2025 | 95.47 | 95.57 | 93.93 | 93.95 | 93.95 | -1.79% | 447,823 |
| May 2, 2025 | 92.53 | 96.07 | 92.53 | 95.66 | 95.66 | 2.64% | 656,529 |
| May 1, 2025 | 94.45 | 94.79 | 93.12 | 93.20 | 93.20 | -1.32% | 577,123 |
| Apr 30, 2025 | 94.05 | 94.98 | 92.92 | 94.45 | 94.45 | -0.33% | 596,058 |
| Apr 29, 2025 | 95.51 | 96.35 | 93.97 | 94.76 | 94.76 | -0.71% | 883,987 |
| Apr 28, 2025 | 94.87 | 95.72 | 93.41 | 95.44 | 95.44 | 0.88% | 911,786 |
| 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 |