Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
87.23
-2.39 (-2.67%)
At close: Nov 6, 2026, 4:00 PM EST
87.77
+0.54 (0.62%)
After-hours: Nov 6, 2026, 5:43 PM EST
Merit Medical Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 88.33 | 88.96 | 87.05 | 87.23 | 87.23 | -2.67% | 354,018 |
| Nov 5, 2026 | 91.18 | 92.92 | 88.80 | 89.62 | 89.62 | -1.11% | 940,187 |
| Nov 4, 2026 | 87.03 | 91.40 | 85.71 | 90.63 | 90.63 | 7.69% | 1,387,206 |
| Nov 3, 2026 | 84.04 | 85.06 | 83.56 | 84.16 | 84.16 | -0.18% | 851,041 |
| Nov 2, 2026 | 86.26 | 86.34 | 83.72 | 84.31 | 84.31 | -2.24% | 1,203,764 |
| Oct 30, 2026 | 91.00 | 92.45 | 84.00 | 86.24 | 86.24 | -7.66% | 1,804,093 |
| Oct 29, 2026 | 93.09 | 93.78 | 91.30 | 93.39 | 93.39 | 1.28% | 979,227 |
| Oct 28, 2026 | 92.71 | 94.12 | 92.01 | 92.21 | 92.21 | -1.41% | 543,388 |
| Oct 27, 2026 | 94.20 | 94.45 | 93.12 | 93.53 | 93.53 | -0.71% | 731,977 |
| Oct 26, 2026 | 93.42 | 94.85 | 93.30 | 94.20 | 94.20 | 0.96% | 1,001,067 |
| Oct 23, 2026 | 93.57 | 93.87 | 92.77 | 93.30 | 93.30 | -0.68% | 750,557 |
| Oct 22, 2026 | 91.40 | 94.16 | 89.13 | 93.94 | 93.94 | 2.78% | 655,038 |
| Oct 21, 2026 | 90.43 | 92.05 | 90.00 | 91.40 | 91.40 | 0.24% | 543,170 |
| Oct 20, 2026 | 90.86 | 91.59 | 90.46 | 91.18 | 91.18 | 1.36% | 688,802 |
| Oct 19, 2026 | 88.85 | 90.74 | 88.85 | 89.96 | 89.96 | 0.85% | 580,985 |
| Oct 16, 2026 | 89.83 | 90.24 | 88.52 | 89.20 | 89.20 | -0.41% | 488,372 |
| Oct 15, 2026 | 88.45 | 90.26 | 88.42 | 89.57 | 89.57 | 2.77% | 707,239 |
| Oct 14, 2026 | 88.14 | 89.06 | 86.55 | 87.16 | 87.16 | -1.11% | 608,006 |
| Oct 13, 2026 | 90.00 | 90.99 | 87.84 | 88.14 | 88.14 | -1.79% | 842,160 |
| Oct 12, 2026 | 87.65 | 89.93 | 87.65 | 89.75 | 89.75 | 2.91% | 859,796 |
| Oct 9, 2026 | 85.41 | 87.62 | 85.41 | 87.21 | 87.21 | 2.30% | 480,787 |
| Oct 8, 2026 | 85.02 | 85.81 | 83.94 | 85.25 | 85.25 | 0.19% | 579,395 |
| Oct 7, 2026 | 84.93 | 86.01 | 84.73 | 85.09 | 85.09 | 0.15% | 468,060 |
| Oct 6, 2026 | 87.45 | 88.90 | 84.22 | 84.96 | 84.96 | -2.50% | 587,658 |
| Oct 5, 2026 | 85.40 | 87.57 | 84.74 | 87.14 | 87.14 | 2.07% | 699,157 |
| Oct 2, 2026 | 86.73 | 86.86 | 85.24 | 85.37 | 85.37 | -0.91% | 492,413 |
| Oct 1, 2026 | 86.00 | 86.87 | 85.42 | 86.15 | 86.15 | -0.09% | 701,751 |
| Sep 30, 2026 | 87.87 | 88.23 | 86.23 | 86.23 | 86.23 | -1.87% | 634,201 |
| Sep 29, 2026 | 87.04 | 88.13 | 86.33 | 87.87 | 87.87 | 1.00% | 730,959 |
| Sep 28, 2026 | 87.20 | 88.09 | 86.57 | 87.00 | 87.00 | -0.57% | 551,091 |
| Sep 25, 2026 | 87.25 | 87.95 | 86.77 | 87.50 | 87.50 | 0.23% | 354,045 |
| Sep 24, 2026 | 87.18 | 87.56 | 86.45 | 87.30 | 87.30 | 0.26% | 743,289 |
| Sep 23, 2026 | 86.96 | 88.14 | 86.93 | 87.07 | 87.07 | -0.22% | 611,243 |
| Sep 22, 2026 | 86.03 | 87.79 | 85.47 | 87.26 | 87.26 | 2.07% | 682,778 |
| Sep 21, 2026 | 85.88 | 86.23 | 84.99 | 85.49 | 85.49 | 0.14% | 379,902 |
| Sep 18, 2026 | 85.03 | 87.33 | 84.12 | 85.37 | 85.37 | -0.23% | 910,444 |
| Sep 17, 2026 | 86.40 | 86.50 | 85.23 | 85.57 | 85.57 | -0.66% | 319,370 |
| Sep 16, 2026 | 85.49 | 87.68 | 85.31 | 86.14 | 86.14 | -0.05% | 540,642 |
| Sep 15, 2026 | 86.81 | 86.81 | 85.66 | 86.18 | 86.18 | -0.97% | 533,147 |
| Sep 14, 2026 | 87.53 | 87.83 | 86.03 | 87.02 | 87.02 | 0.76% | 385,716 |
| Sep 11, 2026 | 87.49 | 88.20 | 85.40 | 86.36 | 86.36 | -0.13% | 443,185 |
| Sep 10, 2026 | 86.63 | 87.49 | 85.19 | 86.47 | 86.47 | -0.83% | 549,945 |
| Sep 9, 2026 | 86.92 | 87.64 | 86.42 | 87.19 | 87.19 | -0.22% | 475,565 |
| Sep 8, 2026 | 88.47 | 88.91 | 86.72 | 87.38 | 87.38 | -2.48% | 1,422,091 |
| Sep 4, 2026 | 87.68 | 89.69 | 87.04 | 89.60 | 89.60 | 1.16% | 599,642 |
| Sep 3, 2026 | 90.81 | 91.63 | 88.41 | 88.57 | 88.57 | -1.73% | 606,414 |
| Sep 2, 2026 | 90.42 | 92.18 | 90.07 | 90.13 | 90.13 | -0.61% | 908,784 |
| Sep 1, 2026 | 90.92 | 91.38 | 90.17 | 90.68 | 90.68 | 0.02% | 678,998 |
| Aug 31, 2026 | 90.13 | 91.34 | 90.13 | 90.66 | 90.66 | 0.19% | 407,593 |
| Aug 28, 2026 | 89.96 | 90.72 | 89.28 | 90.49 | 90.49 | 1.06% | 341,633 |