Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
83.74
+1.04 (1.26%)
At close: Oct 8, 2025, 4:00 PM EDT
82.07
-1.67 (-1.99%)
After-hours: Oct 8, 2025, 6:08 PM EDT
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 83.12 | 83.76 | 81.74 | 83.74 | 83.74 | 1.26% | 275,269 |
| Oct 7, 2025 | 83.93 | 84.37 | 82.15 | 82.70 | 82.70 | -0.73% | 418,060 |
| Oct 6, 2025 | 83.79 | 84.39 | 82.63 | 83.31 | 83.31 | -1.07% | 547,603 |
| Oct 3, 2025 | 82.77 | 84.84 | 82.65 | 84.21 | 84.21 | 2.12% | 452,162 |
| Oct 2, 2025 | 81.71 | 82.79 | 81.50 | 82.46 | 82.46 | 0.46% | 329,225 |
| Oct 1, 2025 | 82.21 | 83.32 | 80.05 | 82.08 | 82.08 | -1.38% | 460,261 |
| Sep 30, 2025 | 80.80 | 83.38 | 80.45 | 83.23 | 83.23 | 2.94% | 1,091,139 |
| Sep 29, 2025 | 80.29 | 80.92 | 79.13 | 80.86 | 80.86 | 0.82% | 503,461 |
| Sep 26, 2025 | 80.07 | 80.73 | 79.49 | 80.20 | 80.20 | 0.17% | 861,527 |
| Sep 25, 2025 | 82.90 | 83.03 | 79.10 | 80.06 | 80.06 | -3.64% | 1,626,883 |
| Sep 24, 2025 | 83.41 | 84.25 | 82.99 | 83.08 | 83.08 | -0.76% | 403,587 |
| Sep 23, 2025 | 83.54 | 84.23 | 83.33 | 83.72 | 83.72 | 0.16% | 574,707 |
| Sep 22, 2025 | 83.56 | 84.08 | 82.70 | 83.59 | 83.59 | 0.04% | 800,467 |
| Sep 19, 2025 | 83.91 | 84.08 | 83.15 | 83.56 | 83.56 | -0.64% | 1,949,791 |
| Sep 18, 2025 | 83.05 | 84.22 | 82.82 | 84.10 | 84.10 | 1.69% | 720,557 |
| Sep 17, 2025 | 82.75 | 83.33 | 82.06 | 82.70 | 82.70 | 0.01% | 800,555 |
| Sep 16, 2025 | 82.72 | 83.56 | 82.35 | 82.69 | 82.69 | -0.29% | 768,494 |
| Sep 15, 2025 | 85.23 | 85.85 | 82.73 | 82.93 | 82.93 | -3.04% | 1,129,769 |
| Sep 12, 2025 | 89.69 | 90.26 | 85.42 | 85.53 | 85.53 | -5.19% | 700,190 |
| Sep 11, 2025 | 88.84 | 90.40 | 88.84 | 90.21 | 90.21 | 1.60% | 385,367 |
| Sep 10, 2025 | 91.32 | 91.91 | 88.38 | 88.79 | 88.79 | -3.13% | 563,687 |
| Sep 9, 2025 | 92.01 | 92.51 | 90.82 | 91.66 | 91.66 | -0.73% | 401,931 |
| Sep 8, 2025 | 93.23 | 93.23 | 91.21 | 92.33 | 92.33 | -0.69% | 670,837 |
| Sep 5, 2025 | 92.02 | 93.27 | 92.01 | 92.97 | 92.97 | 0.89% | 580,756 |
| 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 |