Skip to main content
logo
Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
82.50
+2.87 (3.60%)
At close: Feb 6, 2026, 4:00 PM EST
82.50
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:20 PM EST

Merit Medical Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202680.6282.6679.9582.5082.503.60%842,117
Feb 5, 202679.9980.8879.2279.6379.630.33%586,276
Feb 4, 202680.6081.8779.2379.3779.37-1.39%576,919
Feb 3, 202681.0082.2879.3880.4980.49-1.37%721,020
Feb 2, 202681.1581.9080.2181.6181.610.64%393,665
Jan 30, 202680.5882.1280.0081.0981.091.06%784,763
Jan 29, 202680.3780.4579.3780.2480.24-0.32%513,043
Jan 28, 202682.2882.3680.1880.5080.50-2.31%928,838
Jan 27, 202682.0382.4781.0582.4082.40-0.17%419,551
Jan 26, 202682.0183.3281.9382.5482.541.08%372,218
Jan 23, 202682.9783.4380.3481.6681.66-2.07%594,228
Jan 22, 202683.4584.6283.1383.3983.39-0.07%382,991
Jan 21, 202682.0084.0182.0083.4583.452.14%712,870
Jan 20, 202681.4782.2481.3281.7081.70-0.74%471,614
Jan 16, 202679.7982.4879.6582.3182.312.44%885,041
Jan 15, 202681.4181.7879.9080.3580.35-1.71%1,138,818
Jan 14, 202681.3282.3680.4781.7581.750.83%851,544
Jan 13, 202683.8183.8380.8881.0881.08-2.61%848,598
Jan 12, 202686.5287.3982.5783.2583.25-3.62%1,404,338
Jan 9, 202691.6193.4184.7586.3886.38-7.30%1,600,455
Jan 8, 202691.6494.3091.6493.1893.181.67%1,256,235
Jan 7, 202693.3194.7590.9491.6591.65-1.49%701,793
Jan 6, 202689.3193.6889.3193.0493.044.05%935,219
Jan 5, 202685.7689.6285.7689.4289.423.44%547,059
Jan 2, 202687.7188.8386.0086.4586.45-1.92%497,024
Dec 31, 202588.5588.8787.7988.1488.14-0.47%343,219
Dec 30, 202587.7588.8787.7588.5688.560.39%308,088
Dec 29, 202587.6188.9787.5688.2288.220.95%434,683
Dec 26, 202587.2187.5786.8787.3987.39-156,477
Dec 24, 202587.9387.9986.9787.3987.39-0.27%196,936
Dec 23, 202587.6988.5986.7687.6387.63-0.33%605,147
Dec 22, 202587.3689.7387.3687.9287.920.25%413,687
Dec 19, 202586.4988.2986.4987.7087.700.26%1,191,961
Dec 18, 202587.5288.3486.9287.4787.470.28%582,729
Dec 17, 202586.8588.2886.8587.2387.230.44%588,052
Dec 16, 202587.0887.6586.0286.8586.850.51%873,554
Dec 15, 202586.8187.8685.7986.4186.41-0.33%776,886
Dec 12, 202586.7286.9285.8786.7086.700.20%592,371
Dec 11, 202585.8886.7585.6686.5386.531.30%1,658,174
Dec 10, 202583.3986.1183.2185.4285.422.43%458,335
Dec 9, 202583.2684.3383.0283.3983.390.34%344,561
Dec 8, 202583.4884.1282.6883.1183.11-0.38%377,290
Dec 5, 202584.5784.8082.9183.4383.43-0.78%466,944
Dec 4, 202584.2984.9283.4484.0984.09-0.24%677,116
Dec 3, 202584.5985.3884.0984.2984.29-0.12%522,357
Dec 2, 202586.3986.7883.8484.3984.39-2.32%488,913
Dec 1, 202586.4987.4786.1686.3986.39-0.23%721,846
Nov 28, 202587.2888.7186.5286.5986.59-0.94%203,992
Nov 26, 202586.9488.0286.7987.4187.41-0.22%527,520
Nov 25, 202587.1988.5787.1987.6087.600.49%690,158