Skip to main content
Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
103.16
-2.50 (-2.37%)
Feb 21, 2025, 4:00 PM EST - Market closed

Merit Medical Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025105.83107.50104.65105.66105.66-0.70%758,444
Feb 19, 2025108.87108.99106.39106.41106.41-2.72%542,159
Feb 18, 2025109.79109.79107.55109.38109.381.15%429,030
Feb 14, 2025109.53110.10106.87108.14108.14-0.20%289,022
Feb 13, 2025109.45109.79107.11108.36108.360.56%192,182
Feb 12, 2025107.23108.55106.39107.76107.76-0.72%277,818
Feb 11, 2025109.49109.51108.39108.54108.54-1.26%505,843
Feb 10, 2025109.51110.67109.26109.92109.920.73%376,514
Feb 7, 2025108.91110.18108.04109.12109.120.06%460,637
Feb 6, 2025109.17109.47108.06109.05109.05-0.24%465,408
Feb 5, 2025108.57109.36107.78109.31109.311.20%446,947
Feb 4, 2025106.53108.44106.15108.01108.010.69%424,775
Feb 3, 2025108.00108.50106.09107.27107.27-1.48%580,034
Jan 31, 2025109.69111.45108.13108.88108.88-1.28%532,979
Jan 30, 2025109.34111.27109.34110.29110.291.67%514,293
Jan 29, 2025110.07110.61108.08108.48108.48-0.50%571,768
Jan 28, 2025105.94109.04105.92109.03109.033.02%754,330
Jan 27, 2025104.58106.46103.42105.83105.831.14%390,001
Jan 24, 2025104.15104.77102.20104.64104.640.94%390,386
Jan 23, 2025104.79104.79101.61103.67103.67-1.01%531,980
Jan 22, 2025104.00105.01103.40104.73104.730.32%473,158
Jan 21, 2025103.87105.00103.00104.40104.401.46%696,265
Jan 17, 2025102.01103.23101.71102.90102.900.81%1,026,182
Jan 16, 2025101.31102.24100.22102.07102.070.53%316,706
Jan 15, 2025100.62101.95100.31101.53101.531.64%431,374
Jan 14, 202598.39100.0596.9999.8999.894.44%990,169
Jan 13, 202595.2396.2094.8795.6495.64-0.54%363,249
Jan 10, 202596.9998.2196.0296.1696.16-2.02%444,945
Jan 8, 202595.7499.3495.3998.1498.142.38%434,456
Jan 7, 202595.9096.7895.2695.8695.86-0.17%450,439
Jan 6, 202595.7496.6995.3196.0296.020.14%718,080
Jan 3, 202596.0796.6695.2895.8995.89-0.19%448,106
Jan 2, 202596.9697.8695.4496.0796.07-0.67%378,434
Dec 31, 202496.7497.5396.4296.7296.720.23%681,931
Dec 30, 202497.2197.6695.8596.5096.50-0.82%388,408
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