Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
92.96
+0.81 (0.88%)
At close: Sep 5, 2025, 4:00 PM
93.24
+0.28 (0.30%)
After-hours: Sep 5, 2025, 6:15 PM EDT
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.02 | 93.27 | 92.01 | 92.97 | 92.97 | 0.89% | 559,636 |
| Sep 4, 2025 | 90.47 | 92.55 | 89.52 | 92.15 | 92.15 | 2.29% | 824,030 |
| Sep 3, 2025 | 90.19 | 91.38 | 89.30 | 90.09 | 90.09 | -0.65% | 499,067 |
| Sep 2, 2025 | 89.92 | 90.91 | 89.91 | 90.68 | 90.68 | 0.15% | 452,538 |
| Aug 29, 2025 | 90.27 | 91.30 | 89.83 | 90.54 | 90.54 | 0.54% | 366,258 |
| Aug 28, 2025 | 90.61 | 90.92 | 88.82 | 90.05 | 90.05 | -0.82% | 507,143 |
| Aug 27, 2025 | 88.76 | 90.84 | 88.76 | 90.79 | 90.79 | 1.94% | 608,261 |
| Aug 26, 2025 | 88.05 | 89.14 | 87.63 | 89.06 | 89.06 | 1.02% | 509,590 |
| Aug 25, 2025 | 89.07 | 89.13 | 88.06 | 88.16 | 88.16 | -1.44% | 447,547 |
| Aug 22, 2025 | 87.22 | 89.57 | 86.66 | 89.45 | 89.45 | 3.26% | 438,620 |
| Aug 21, 2025 | 87.08 | 87.52 | 86.54 | 86.63 | 86.63 | -0.84% | 413,016 |
| Aug 20, 2025 | 87.06 | 88.35 | 86.98 | 87.36 | 87.36 | 0.24% | 672,916 |
| Aug 19, 2025 | 86.26 | 87.21 | 85.80 | 87.15 | 87.15 | 1.15% | 301,756 |
| Aug 18, 2025 | 85.44 | 86.87 | 85.11 | 86.16 | 86.16 | 0.76% | 401,150 |
| Aug 15, 2025 | 85.66 | 85.98 | 84.98 | 85.51 | 85.51 | 0.34% | 558,115 |
| Aug 14, 2025 | 85.96 | 85.96 | 84.67 | 85.22 | 85.22 | -1.08% | 290,510 |
| Aug 13, 2025 | 85.00 | 86.35 | 84.91 | 86.15 | 86.15 | 1.64% | 466,513 |
| Aug 12, 2025 | 84.51 | 85.29 | 84.00 | 84.76 | 84.76 | 0.86% | 435,112 |
| Aug 11, 2025 | 85.39 | 85.67 | 83.39 | 84.04 | 84.04 | -1.80% | 445,662 |
| Aug 8, 2025 | 85.64 | 86.06 | 85.12 | 85.58 | 85.58 | -0.08% | 407,379 |
| Aug 7, 2025 | 84.38 | 85.80 | 84.05 | 85.65 | 85.65 | 2.51% | 493,550 |
| Aug 6, 2025 | 84.15 | 85.16 | 83.34 | 83.55 | 83.55 | -1.11% | 628,177 |
| Aug 5, 2025 | 85.32 | 85.47 | 84.37 | 84.49 | 84.49 | -1.04% | 367,508 |
| Aug 4, 2025 | 84.86 | 85.45 | 84.36 | 85.38 | 85.38 | 0.71% | 485,168 |
| Aug 1, 2025 | 83.78 | 85.58 | 83.78 | 84.78 | 84.78 | -0.09% | 699,324 |
| Jul 31, 2025 | 84.75 | 86.31 | 81.04 | 84.86 | 84.86 | 2.29% | 1,767,907 |
| Jul 30, 2025 | 82.80 | 83.77 | 82.15 | 82.96 | 82.96 | 0.11% | 1,098,332 |
| Jul 29, 2025 | 84.96 | 85.00 | 82.83 | 82.87 | 82.87 | -1.88% | 759,148 |
| Jul 28, 2025 | 84.81 | 85.65 | 84.27 | 84.46 | 84.46 | -0.27% | 731,788 |
| Jul 25, 2025 | 84.70 | 84.89 | 83.68 | 84.69 | 84.69 | 0.56% | 537,957 |
| Jul 24, 2025 | 85.19 | 85.96 | 84.17 | 84.22 | 84.22 | -0.99% | 403,424 |
| Jul 23, 2025 | 85.06 | 85.50 | 83.68 | 85.06 | 85.06 | 0.70% | 634,664 |
| Jul 22, 2025 | 84.24 | 85.32 | 83.78 | 84.47 | 84.47 | 0.57% | 660,503 |
| Jul 21, 2025 | 83.05 | 84.37 | 82.85 | 83.99 | 83.99 | 1.17% | 985,227 |
| Jul 18, 2025 | 85.32 | 85.41 | 82.87 | 83.02 | 83.02 | -1.80% | 532,422 |
| Jul 17, 2025 | 84.06 | 85.96 | 84.05 | 84.54 | 84.54 | 0.70% | 1,158,112 |
| Jul 16, 2025 | 93.78 | 93.78 | 83.73 | 83.95 | 83.95 | -10.31% | 3,081,939 |
| Jul 15, 2025 | 93.80 | 94.28 | 92.68 | 93.60 | 93.60 | 0.16% | 644,522 |
| Jul 14, 2025 | 93.32 | 94.11 | 92.84 | 93.45 | 93.45 | -0.04% | 406,420 |
| Jul 11, 2025 | 94.50 | 94.62 | 93.10 | 93.49 | 93.49 | -1.77% | 448,468 |
| Jul 10, 2025 | 95.68 | 96.74 | 95.12 | 95.17 | 95.17 | -0.87% | 352,503 |
| Jul 9, 2025 | 95.23 | 96.12 | 94.38 | 96.01 | 96.01 | 0.70% | 448,191 |
| Jul 8, 2025 | 93.75 | 96.42 | 92.05 | 95.34 | 95.34 | 4.63% | 1,005,033 |
| Jul 7, 2025 | 93.10 | 94.32 | 91.02 | 91.12 | 91.12 | -2.63% | 478,743 |
| Jul 3, 2025 | 93.80 | 94.18 | 92.83 | 93.58 | 93.58 | 0.07% | 151,957 |
| Jul 2, 2025 | 93.68 | 93.93 | 92.96 | 93.51 | 93.51 | -0.50% | 336,902 |
| Jul 1, 2025 | 93.01 | 95.09 | 92.27 | 93.98 | 93.98 | 0.53% | 597,673 |
| Jun 30, 2025 | 94.18 | 94.40 | 92.85 | 93.48 | 93.48 | -0.02% | 800,392 |
| Jun 27, 2025 | 92.97 | 93.82 | 92.53 | 93.50 | 93.50 | 0.75% | 1,254,102 |
| Jun 26, 2025 | 92.65 | 93.04 | 91.80 | 92.80 | 92.80 | 0.16% | 462,088 |