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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202498.2498.6196.6897.3097.30-1.16%282,273
Dec 26, 202497.7698.6997.5198.4498.440.37%227,246
Dec 24, 202497.5398.2196.7998.0898.080.48%166,322
Dec 23, 202498.0898.3396.6497.6197.61-0.62%324,300
Dec 20, 202495.9499.0495.5198.2298.222.03%1,448,458
Dec 19, 202497.5898.1896.1796.2796.27-0.89%468,986
Dec 18, 202499.45100.7496.5497.1397.13-1.89%551,984
Dec 17, 2024100.35101.9198.8799.0099.00-3.24%681,873
Dec 16, 2024102.52103.48101.97102.31102.31-0.44%251,952
Dec 13, 2024104.32104.51102.58102.76102.76-1.90%405,479
Dec 12, 2024105.22106.30103.78104.75104.75-0.73%416,809
Dec 11, 2024106.00108.08105.16105.52105.521.67%613,121
Dec 10, 2024102.37104.64101.88103.79103.791.67%427,952
Dec 9, 2024104.41104.81101.57102.09102.09-2.21%317,576
Dec 6, 2024105.60105.86104.18104.40104.40-0.29%386,522
Dec 5, 2024105.23105.37103.75104.70104.70-0.75%405,032
Dec 4, 2024104.57105.70103.62105.49105.490.64%222,697
Dec 3, 2024105.10105.56104.06104.82104.82-0.01%405,499
Dec 2, 2024103.69105.34102.95104.83104.830.90%310,629
Nov 29, 2024104.19104.34103.35103.90103.900.23%148,808
Nov 27, 2024104.02105.66103.54103.66103.66-0.33%292,558
Nov 26, 2024104.88106.01102.98104.00104.00-0.88%351,500
Nov 25, 2024105.12106.09104.77104.92104.92-0.39%565,303
Nov 22, 2024105.71106.87104.52105.33105.330.29%277,355
Nov 21, 2024104.55105.44103.25105.03105.030.91%399,341
Nov 20, 2024104.05104.49102.97104.08104.08-0.60%345,173
Nov 19, 2024103.32104.75102.58104.71104.710.74%254,557
Nov 18, 2024101.95104.50101.95103.94103.942.07%355,632
Nov 15, 2024101.61102.10100.60101.83101.830.62%440,418
Nov 14, 2024101.64102.21100.76101.20101.20-0.47%358,800
Nov 13, 2024104.50104.73101.56101.68101.68-2.46%331,348
Nov 12, 2024104.36105.46103.90104.24104.240.13%521,166
Nov 11, 2024102.94105.15102.23104.10104.101.32%511,429
Nov 8, 2024102.49103.46100.95102.74102.740.76%629,786
Nov 7, 2024102.49102.88101.36101.97101.97-0.50%438,341
Nov 6, 202499.50102.5399.31102.48102.483.74%710,840
Nov 5, 202497.6898.9397.0598.7998.79-0.29%756,411
Nov 4, 202498.7399.6897.7699.0899.080.28%427,977
Nov 1, 202498.6599.6297.3298.8098.800.14%392,724
Oct 31, 202496.00100.4193.6298.6698.663.96%915,700
Oct 30, 202495.4195.8294.6394.9094.90-1.04%435,759
Oct 29, 202494.6796.4594.6595.9095.900.62%393,029
Oct 28, 202496.2396.7194.9495.3195.31-0.72%348,416
Oct 25, 202496.1096.8695.2796.0096.000.14%279,168
Oct 24, 202495.4596.2395.3195.8795.870.55%228,524
Oct 23, 202495.1095.6494.3295.3595.35-0.25%240,318
Oct 22, 202495.4395.8094.4295.5995.590.09%194,686
Oct 21, 202496.7196.9594.5795.5095.50-1.02%262,364
Oct 18, 202495.6996.5395.1996.4896.481.27%198,146
Oct 17, 202495.6096.0094.8695.2795.270.02%245,888
Oct 16, 202495.0096.0294.6295.2595.25-0.44%745,589
Oct 15, 202496.3397.4895.5095.6795.670.16%524,439
Oct 14, 202494.4295.7894.4295.5295.521.24%247,670
Oct 11, 202494.2195.1893.8994.3594.350.63%239,975
Oct 10, 202494.7095.2993.7193.7693.76-1.93%579,759
Oct 9, 202495.5396.2095.0895.6195.61-0.07%167,163
Oct 8, 202495.1196.0094.7995.6895.681.05%312,043
Oct 7, 202495.1895.6694.3594.6994.69-0.98%308,305
Oct 4, 202496.4196.6195.4495.6395.63-0.28%200,904
Oct 3, 202496.2696.6095.7095.9095.90-0.75%281,234
Oct 2, 202497.0997.8396.3296.6296.62-1.01%332,779
Oct 1, 202498.4198.7197.4397.6197.61-1.23%317,353
Sep 30, 202497.5599.3597.5298.8398.831.18%541,120
Sep 27, 202498.1398.9497.4697.6897.680.13%210,787
Sep 26, 202498.2098.4197.3097.5597.55-0.64%344,722
Sep 25, 202499.92100.8897.9298.1898.18-1.43%330,895
Sep 24, 202499.85100.0399.1499.6099.60-0.40%271,249
Sep 23, 202499.93101.6099.32100.00100.000.44%353,681
Sep 20, 2024100.20100.3098.9099.5699.56-0.67%938,253
Sep 19, 202499.22101.2699.01100.23100.231.54%555,851
Sep 18, 202498.01100.2997.2798.7198.710.20%429,543
Sep 17, 202499.65100.3398.3998.5198.51-1.13%589,964
Sep 16, 202497.99100.1097.8799.6499.643.62%765,652
Sep 13, 202496.3497.1695.9196.1696.160.19%475,731
Sep 12, 202497.3097.5795.9295.9895.98-1.20%486,401
Sep 11, 202496.3097.4095.3097.1597.150.40%283,652
Sep 10, 202497.4398.0395.4596.7696.76-0.72%530,947
Sep 9, 202496.8598.0496.5897.4697.460.91%477,516
Sep 6, 202497.3598.0295.7996.5896.58-0.85%595,337
Sep 5, 202496.2697.4495.2797.4197.411.19%404,743
Sep 4, 202495.5896.6793.2796.2696.260.72%319,346
Sep 3, 202495.1696.7095.1695.5795.57-1.15%603,098
Aug 30, 202496.2896.9995.6196.6896.680.71%472,852
Aug 29, 202496.0096.8595.2096.0096.000.20%303,178
Aug 28, 202494.2796.2394.1295.8195.812.11%470,306
Aug 27, 202493.1594.3793.1493.8393.830.82%362,918
Aug 26, 202493.8393.9492.6393.0793.07-0.24%182,431
Aug 23, 202492.6393.5092.3593.2993.291.22%277,782
Aug 22, 202492.3492.9991.9292.1792.170.24%268,904
Aug 21, 202490.8292.0090.3791.9591.951.13%408,365
Aug 20, 202491.3491.3690.1590.9290.92-0.11%820,785
Aug 19, 202491.0591.2590.6191.0291.020.17%320,592
Aug 16, 202490.5791.7590.2390.8790.870.34%368,096
Aug 15, 202491.5091.5090.4390.5690.560.22%505,011
Aug 14, 202490.8491.1290.0790.3690.36-0.74%236,969
Aug 13, 202491.0391.8590.5691.0391.030.91%325,198
Aug 12, 202490.5491.5789.8490.2190.21-0.31%750,397
Aug 9, 202490.7290.9689.3590.4990.49-0.36%548,032
Aug 8, 202489.5091.2289.2690.8290.822.44%387,156
Aug 7, 202490.0090.5788.3188.6688.66-1.03%342,120