Merit Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	104.05	104.49	102.97	104.08	104.08	-0.60%	345,173
Nov 19, 2024	103.32	104.75	102.58	104.71	104.71	0.74%	254,557
Nov 18, 2024	101.95	104.50	101.95	103.94	103.94	2.07%	355,632
Nov 15, 2024	101.61	102.10	100.60	101.83	101.83	0.62%	440,418
Nov 14, 2024	101.64	102.21	100.76	101.20	101.20	-0.47%	358,800
Nov 13, 2024	104.50	104.73	101.56	101.68	101.68	-2.46%	331,348
Nov 12, 2024	104.36	105.46	103.90	104.24	104.24	0.13%	521,166
Nov 11, 2024	102.94	105.15	102.23	104.10	104.10	1.32%	511,429
Nov 8, 2024	102.49	103.46	100.95	102.74	102.74	0.76%	629,786
Nov 7, 2024	102.49	102.88	101.36	101.97	101.97	-0.50%	438,341
Nov 6, 2024	99.50	102.53	99.31	102.48	102.48	3.74%	710,840
Nov 5, 2024	97.68	98.93	97.05	98.79	98.79	-0.29%	756,411
Nov 4, 2024	98.73	99.68	97.76	99.08	99.08	0.28%	427,977
Nov 1, 2024	98.65	99.62	97.32	98.80	98.80	0.14%	392,724
Oct 31, 2024	96.00	100.41	93.62	98.66	98.66	3.96%	915,700
Oct 30, 2024	95.41	95.82	94.63	94.90	94.90	-1.04%	435,759
Oct 29, 2024	94.67	96.45	94.65	95.90	95.90	0.62%	393,029
Oct 28, 2024	96.23	96.71	94.94	95.31	95.31	-0.72%	348,416
Oct 25, 2024	96.10	96.86	95.27	96.00	96.00	0.14%	279,168
Oct 24, 2024	95.45	96.23	95.31	95.87	95.87	0.55%	228,524
Oct 23, 2024	95.10	95.64	94.32	95.35	95.35	-0.25%	240,318
Oct 22, 2024	95.43	95.80	94.42	95.59	95.59	0.09%	194,686
Oct 21, 2024	96.71	96.95	94.57	95.50	95.50	-1.02%	262,364
Oct 18, 2024	95.69	96.53	95.19	96.48	96.48	1.27%	198,146
Oct 17, 2024	95.60	96.00	94.86	95.27	95.27	0.02%	245,888
Oct 16, 2024	95.00	96.02	94.62	95.25	95.25	-0.44%	745,589
Oct 15, 2024	96.33	97.48	95.50	95.67	95.67	0.16%	524,439
Oct 14, 2024	94.42	95.78	94.42	95.52	95.52	1.24%	247,670
Oct 11, 2024	94.21	95.18	93.89	94.35	94.35	0.63%	239,975
Oct 10, 2024	94.70	95.29	93.71	93.76	93.76	-1.93%	579,759
Oct 9, 2024	95.53	96.20	95.08	95.61	95.61	-0.07%	167,163
Oct 8, 2024	95.11	96.00	94.79	95.68	95.68	1.05%	312,043
Oct 7, 2024	95.18	95.66	94.35	94.69	94.69	-0.98%	308,305
Oct 4, 2024	96.41	96.61	95.44	95.63	95.63	-0.28%	200,904
Oct 3, 2024	96.26	96.60	95.70	95.90	95.90	-0.75%	281,234
Oct 2, 2024	97.09	97.83	96.32	96.62	96.62	-1.01%	332,779
Oct 1, 2024	98.41	98.71	97.43	97.61	97.61	-1.23%	317,353
Sep 30, 2024	97.55	99.35	97.52	98.83	98.83	1.18%	541,120
Sep 27, 2024	98.13	98.94	97.46	97.68	97.68	0.13%	210,787
Sep 26, 2024	98.20	98.41	97.30	97.55	97.55	-0.64%	344,722
Sep 25, 2024	99.92	100.88	97.92	98.18	98.18	-1.43%	330,895
Sep 24, 2024	99.85	100.03	99.14	99.60	99.60	-0.40%	271,249
Sep 23, 2024	99.93	101.60	99.32	100.00	100.00	0.44%	353,681
Sep 20, 2024	100.20	100.30	98.90	99.56	99.56	-0.67%	938,253
Sep 19, 2024	99.22	101.26	99.01	100.23	100.23	1.54%	555,851
Sep 18, 2024	98.01	100.29	97.27	98.71	98.71	0.20%	429,543
Sep 17, 2024	99.65	100.33	98.39	98.51	98.51	-1.13%	589,964
Sep 16, 2024	97.99	100.10	97.87	99.64	99.64	3.62%	765,652
Sep 13, 2024	96.34	97.16	95.91	96.16	96.16	0.19%	475,731
Sep 12, 2024	97.30	97.57	95.92	95.98	95.98	-1.20%	486,401
Sep 11, 2024	96.30	97.40	95.30	97.15	97.15	0.40%	283,652
Sep 10, 2024	97.43	98.03	95.45	96.76	96.76	-0.72%	530,947
Sep 9, 2024	96.85	98.04	96.58	97.46	97.46	0.91%	477,516
Sep 6, 2024	97.35	98.02	95.79	96.58	96.58	-0.85%	595,337
Sep 5, 2024	96.26	97.44	95.27	97.41	97.41	1.19%	404,743
Sep 4, 2024	95.58	96.67	93.27	96.26	96.26	0.72%	319,346
Sep 3, 2024	95.16	96.70	95.16	95.57	95.57	-1.15%	603,098
Aug 30, 2024	96.28	96.99	95.61	96.68	96.68	0.71%	472,852
Aug 29, 2024	96.00	96.85	95.20	96.00	96.00	0.20%	303,178
Aug 28, 2024	94.27	96.23	94.12	95.81	95.81	2.11%	470,306
Aug 27, 2024	93.15	94.37	93.14	93.83	93.83	0.82%	362,918
Aug 26, 2024	93.83	93.94	92.63	93.07	93.07	-0.24%	182,431
Aug 23, 2024	92.63	93.50	92.35	93.29	93.29	1.22%	277,782
Aug 22, 2024	92.34	92.99	91.92	92.17	92.17	0.24%	268,904
Aug 21, 2024	90.82	92.00	90.37	91.95	91.95	1.13%	408,365
Aug 20, 2024	91.34	91.36	90.15	90.92	90.92	-0.11%	820,785
Aug 19, 2024	91.05	91.25	90.61	91.02	91.02	0.17%	320,592
Aug 16, 2024	90.57	91.75	90.23	90.87	90.87	0.34%	368,096
Aug 15, 2024	91.50	91.50	90.43	90.56	90.56	0.22%	505,011
Aug 14, 2024	90.84	91.12	90.07	90.36	90.36	-0.74%	236,969
Aug 13, 2024	91.03	91.85	90.56	91.03	91.03	0.91%	325,198
Aug 12, 2024	90.54	91.57	89.84	90.21	90.21	-0.31%	750,397
Aug 9, 2024	90.72	90.96	89.35	90.49	90.49	-0.36%	548,032
Aug 8, 2024	89.50	91.22	89.26	90.82	90.82	2.44%	387,156
Aug 7, 2024	90.00	90.57	88.31	88.66	88.66	-1.03%	342,120
Aug 6, 2024	87.40	89.87	87.30	89.58	89.58	2.45%	465,607
Aug 5, 2024	86.36	89.47	86.20	87.44	87.44	-1.46%	494,852
Aug 2, 2024	87.06	90.60	82.62	88.74	88.74	5.49%	1,093,252
Aug 1, 2024	84.81	85.98	83.10	84.12	84.12	-1.37%	519,009
Jul 31, 2024	85.26	86.10	84.00	85.29	85.29	0.34%	702,065
Jul 30, 2024	86.05	86.73	84.74	85.00	85.00	-0.75%	381,369
Jul 29, 2024	85.79	85.88	83.42	85.64	85.64	0.14%	441,179
Jul 26, 2024	85.56	85.94	84.68	85.52	85.52	0.61%	293,389
Jul 25, 2024	87.06	87.87	84.99	85.00	85.00	-2.30%	306,991
Jul 24, 2024	86.26	87.84	85.15	87.00	87.00	0.54%	388,836
Jul 23, 2024	85.81	87.09	85.78	86.53	86.53	0.87%	409,823
Jul 22, 2024	85.68	86.10	85.20	85.78	85.78	0.34%	450,439
Jul 19, 2024	85.84	86.16	84.34	85.49	85.49	0.11%	379,426
Jul 18, 2024	86.49	87.92	84.96	85.40	85.40	-1.43%	472,142
Jul 17, 2024	86.76	88.85	86.56	86.64	86.64	-0.48%	421,429
Jul 16, 2024	86.59	87.78	86.13	87.06	87.06	1.65%	625,653
Jul 15, 2024	86.64	87.69	85.23	85.65	85.65	-0.80%	345,059
Jul 12, 2024	88.12	88.29	86.21	86.34	86.34	-1.13%	354,059
Jul 11, 2024	88.06	88.36	86.97	87.33	87.33	0.16%	311,083
Jul 10, 2024	86.25	87.44	85.67	87.19	87.19	1.44%	443,650
Jul 9, 2024	84.51	86.64	84.51	85.95	85.95	1.85%	623,980
Jul 8, 2024	86.01	86.29	84.26	84.39	84.39	-1.33%	429,637
Jul 5, 2024	85.58	86.38	85.46	85.53	85.53	-0.37%	305,262
Jul 3, 2024	86.89	86.89	85.59	85.85	85.85	-0.75%	170,273
Jul 2, 2024	86.86	87.44	85.98	86.50	86.50	1.00%	409,003