Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
103.94
+0.67 (0.65%)
At close: Mar 28, 2025, 4:00 PM
107.22
+3.28 (3.16%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 103.81 | 104.29 | 101.92 | 103.94 | 103.94 | 0.65% | 569,855 |
| Mar 27, 2025 | 103.58 | 104.26 | 102.73 | 103.27 | 103.27 | -0.41% | 321,419 |
| Mar 26, 2025 | 104.74 | 105.63 | 103.55 | 103.70 | 103.70 | -0.99% | 450,055 |
| Mar 25, 2025 | 104.61 | 105.78 | 103.95 | 104.74 | 104.74 | 0.06% | 548,986 |
| Mar 24, 2025 | 102.96 | 104.94 | 102.86 | 104.68 | 104.68 | 2.95% | 523,640 |
| Mar 21, 2025 | 100.41 | 101.98 | 100.22 | 101.68 | 101.68 | 0.39% | 1,239,164 |
| Mar 20, 2025 | 101.96 | 103.30 | 100.16 | 101.28 | 101.28 | -0.18% | 800,148 |
| Mar 19, 2025 | 99.79 | 101.64 | 98.85 | 101.46 | 101.46 | 1.51% | 668,800 |
| Mar 18, 2025 | 100.30 | 101.15 | 98.89 | 99.95 | 99.95 | -0.73% | 490,080 |
| Mar 17, 2025 | 98.56 | 100.93 | 98.46 | 100.69 | 100.69 | 1.77% | 1,095,547 |
| Mar 14, 2025 | 98.41 | 99.14 | 97.90 | 98.94 | 98.94 | 1.31% | 380,800 |
| Mar 13, 2025 | 98.38 | 98.52 | 96.65 | 97.66 | 97.66 | -0.72% | 655,373 |
| Mar 12, 2025 | 99.11 | 99.33 | 96.54 | 98.37 | 98.37 | -0.03% | 377,782 |
| Mar 11, 2025 | 97.21 | 99.17 | 97.21 | 98.40 | 98.40 | 1.33% | 631,174 |
| Mar 10, 2025 | 98.92 | 100.29 | 96.54 | 97.11 | 97.11 | -2.84% | 889,537 |
| Mar 7, 2025 | 101.16 | 101.64 | 98.09 | 99.95 | 99.95 | -1.75% | 571,335 |
| Mar 6, 2025 | 103.44 | 104.32 | 101.51 | 101.73 | 101.73 | -2.98% | 607,056 |
| Mar 5, 2025 | 101.84 | 104.90 | 101.71 | 104.85 | 104.85 | 2.91% | 777,826 |
| Mar 4, 2025 | 102.49 | 103.23 | 100.39 | 101.89 | 101.89 | -1.11% | 1,053,340 |
| Mar 3, 2025 | 101.95 | 105.72 | 101.95 | 103.03 | 103.03 | 0.97% | 1,123,973 |
| Feb 28, 2025 | 98.39 | 102.28 | 98.04 | 102.04 | 102.04 | 3.59% | 1,315,174 |
| Feb 27, 2025 | 102.85 | 103.85 | 98.40 | 98.50 | 98.50 | -1.94% | 589,104 |
| Feb 26, 2025 | 98.53 | 103.55 | 98.27 | 100.45 | 100.45 | -1.55% | 998,791 |
| Feb 25, 2025 | 103.91 | 104.30 | 100.94 | 102.03 | 102.03 | -1.43% | 783,463 |
| Feb 24, 2025 | 103.35 | 105.38 | 103.04 | 103.51 | 103.51 | 0.34% | 740,250 |
| Feb 21, 2025 | 105.94 | 105.94 | 103.05 | 103.16 | 103.16 | -2.37% | 472,347 |
| Feb 20, 2025 | 105.83 | 107.50 | 104.65 | 105.66 | 105.66 | -0.70% | 758,444 |
| Feb 19, 2025 | 108.87 | 108.99 | 106.39 | 106.41 | 106.41 | -2.72% | 542,159 |
| Feb 18, 2025 | 109.79 | 109.79 | 107.55 | 109.38 | 109.38 | 1.15% | 429,030 |
| Feb 14, 2025 | 109.53 | 110.10 | 106.87 | 108.14 | 108.14 | -0.20% | 289,022 |
| Feb 13, 2025 | 109.45 | 109.79 | 107.11 | 108.36 | 108.36 | 0.56% | 192,182 |
| Feb 12, 2025 | 107.23 | 108.55 | 106.39 | 107.76 | 107.76 | -0.72% | 277,818 |
| Feb 11, 2025 | 109.49 | 109.51 | 108.39 | 108.54 | 108.54 | -1.26% | 505,843 |
| Feb 10, 2025 | 109.51 | 110.67 | 109.26 | 109.92 | 109.92 | 0.73% | 376,514 |
| Feb 7, 2025 | 108.91 | 110.18 | 108.04 | 109.12 | 109.12 | 0.06% | 460,637 |
| Feb 6, 2025 | 109.17 | 109.47 | 108.06 | 109.05 | 109.05 | -0.24% | 465,408 |
| Feb 5, 2025 | 108.57 | 109.36 | 107.78 | 109.31 | 109.31 | 1.20% | 446,947 |
| Feb 4, 2025 | 106.53 | 108.44 | 106.15 | 108.01 | 108.01 | 0.69% | 424,775 |
| Feb 3, 2025 | 108.00 | 108.50 | 106.09 | 107.27 | 107.27 | -1.48% | 580,034 |
| Jan 31, 2025 | 109.69 | 111.45 | 108.13 | 108.88 | 108.88 | -1.28% | 532,979 |
| Jan 30, 2025 | 109.34 | 111.27 | 109.34 | 110.29 | 110.29 | 1.67% | 514,293 |
| Jan 29, 2025 | 110.07 | 110.61 | 108.08 | 108.48 | 108.48 | -0.50% | 571,768 |
| Jan 28, 2025 | 105.94 | 109.04 | 105.92 | 109.03 | 109.03 | 3.02% | 754,330 |
| Jan 27, 2025 | 104.58 | 106.46 | 103.42 | 105.83 | 105.83 | 1.14% | 390,001 |
| Jan 24, 2025 | 104.15 | 104.77 | 102.20 | 104.64 | 104.64 | 0.94% | 390,386 |
| Jan 23, 2025 | 104.79 | 104.79 | 101.61 | 103.67 | 103.67 | -1.01% | 531,980 |
| Jan 22, 2025 | 104.00 | 105.01 | 103.40 | 104.73 | 104.73 | 0.32% | 473,158 |
| Jan 21, 2025 | 103.87 | 105.00 | 103.00 | 104.40 | 104.40 | 1.46% | 696,265 |
| Jan 17, 2025 | 102.01 | 103.23 | 101.71 | 102.90 | 102.90 | 0.81% | 1,026,182 |
| Jan 16, 2025 | 101.31 | 102.24 | 100.22 | 102.07 | 102.07 | 0.53% | 316,706 |