Skip to main content
logo
Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
84.73
-0.13 (-0.15%)
At close: Aug 1, 2025, 4:00 PM
84.78
+0.05 (0.06%)
After-hours: Aug 1, 2025, 4:41 PM EDT

ATSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202583.7885.5883.7884.7884.78-0.09%699,024
Jul 31, 202584.7586.3181.0484.8684.862.29%1,767,907
Jul 30, 202582.8083.7782.1582.9682.960.11%1,098,332
Jul 29, 202584.9685.0082.8382.8782.87-1.88%759,148
Jul 28, 202584.8185.6584.2784.4684.46-0.27%731,788
Jul 25, 202584.7084.8983.6884.6984.690.56%537,957
Jul 24, 202585.1985.9684.1784.2284.22-0.99%403,424
Jul 23, 202585.0685.5083.6885.0685.060.70%634,664
Jul 22, 202584.2485.3283.7884.4784.470.57%660,503
Jul 21, 202583.0584.3782.8583.9983.991.17%985,227
Jul 18, 202585.3285.4182.8783.0283.02-1.80%532,422
Jul 17, 202584.0685.9684.0584.5484.540.70%1,158,112
Jul 16, 202593.7893.7883.7383.9583.95-10.31%3,081,939
Jul 15, 202593.8094.2892.6893.6093.600.16%644,522
Jul 14, 202593.3294.1192.8493.4593.45-0.04%406,420
Jul 11, 202594.5094.6293.1093.4993.49-1.77%448,468
Jul 10, 202595.6896.7495.1295.1795.17-0.87%352,503
Jul 9, 202595.2396.1294.3896.0196.010.70%448,191
Jul 8, 202593.7596.4292.0595.3495.344.63%1,005,033
Jul 7, 202593.1094.3291.0291.1291.12-2.63%478,743
Jul 3, 202593.8094.1892.8393.5893.580.07%151,957
Jul 2, 202593.6893.9392.9693.5193.51-0.50%336,902
Jul 1, 202593.0195.0992.2793.9893.980.53%597,673
Jun 30, 202594.1894.4092.8593.4893.48-0.02%800,392
Jun 27, 202592.9793.8292.5393.5093.500.75%1,254,102
Jun 26, 202592.6593.0491.8092.8092.800.16%462,088
Jun 25, 202593.2293.6492.6192.6592.65-0.65%525,236
Jun 24, 202593.0093.3691.4493.2693.261.02%580,444
Jun 23, 202591.9192.6791.1292.3292.320.37%537,281
Jun 20, 202593.7593.7691.8091.9891.98-1.04%960,835
Jun 18, 202592.6394.2392.4092.9592.950.05%336,019
Jun 17, 202593.0194.4292.5892.9092.90-0.93%500,453
Jun 16, 202593.3594.2192.9593.7793.770.86%488,037
Jun 13, 202592.6194.1692.3192.9792.97-0.65%619,354
Jun 12, 202593.9494.2392.5993.5893.58-0.87%496,048
Jun 11, 202595.2295.8794.0394.4094.40-0.81%442,833
Jun 10, 202595.0795.8294.6095.1795.170.35%713,529
Jun 9, 202595.3295.6994.3594.8494.84-0.46%367,289
Jun 6, 202596.0096.2694.3995.2895.280.07%488,516
Jun 5, 202594.6595.6793.8395.2195.211.01%386,423
Jun 4, 202594.2094.6093.6794.2694.26-0.36%386,956
Jun 3, 202593.3894.6993.0094.6094.601.03%460,247
Jun 2, 202594.5195.3891.7493.6493.64-1.46%482,816
May 30, 202594.3095.2893.8795.0395.030.22%539,030
May 29, 202594.8694.9093.9694.8294.820.41%346,984
May 28, 202596.0296.5394.1394.4394.43-2.15%617,553
May 27, 202595.8097.1895.6096.5096.501.17%376,502
May 23, 202593.8695.6093.8695.3895.380.28%401,921
May 22, 202595.8896.0594.3195.1195.11-1.43%542,556
May 21, 202598.07100.0596.3196.4996.49-2.35%440,210