Skip to main content
logo
Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
62.01
-6.17 (-9.05%)
At close: May 1, 2026, 4:00 PM EDT
62.50
+0.49 (0.79%)
After-hours: May 1, 2026, 6:22 PM EDT

Merit Medical Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202667.0068.1661.3162.0162.01-9.05%2,525,945
Apr 30, 202665.7168.2964.5768.1868.185.15%1,229,336
Apr 29, 202666.6266.6263.7864.8464.84-2.85%925,653
Apr 28, 202668.3268.6565.9666.7466.74-1.02%736,173
Apr 27, 202668.2569.3267.0567.4367.43-1.68%640,155
Apr 24, 202668.5269.1566.9768.5868.58-0.04%516,401
Apr 23, 202669.7269.7268.1968.6168.61-1.59%563,816
Apr 22, 202668.3870.2168.2469.7269.722.73%528,483
Apr 21, 202669.7370.2067.6067.8767.87-2.75%472,318
Apr 20, 202670.5671.2769.7369.7969.79-1.61%455,356
Apr 17, 202670.8371.9170.3370.9370.931.18%472,013
Apr 16, 202670.4470.9569.7670.1070.10-0.89%486,839
Apr 15, 202671.0971.3069.8870.7370.730.27%456,285
Apr 14, 202670.6071.5970.1370.5470.54-0.04%585,712
Apr 13, 202668.4670.9068.3470.5770.573.38%591,904
Apr 10, 202668.8768.8767.7868.2668.26-0.57%520,853
Apr 9, 202668.5669.3567.7568.6568.65-0.85%618,622
Apr 8, 202668.9470.1168.7869.2469.242.73%648,751
Apr 7, 202667.3668.6066.6467.4067.40-0.60%583,031
Apr 6, 202667.3368.2466.9967.8167.810.16%550,686
Apr 2, 202666.5168.6966.5167.7067.70-0.78%580,284
Apr 1, 202669.4571.4068.1768.2368.23-1.02%794,955
Mar 31, 202669.1669.4066.9168.9368.930.42%648,856
Mar 30, 202668.8668.8667.6968.6468.64-0.13%675,836
Mar 27, 202669.0569.5067.9168.7368.73-0.84%735,756
Mar 26, 202668.0069.8967.8369.3169.311.76%696,252
Mar 25, 202668.4368.8267.0068.1168.110.83%667,049
Mar 24, 202667.4368.2766.3467.5567.55-0.85%689,884
Mar 23, 202667.9968.5367.0168.1368.132.13%1,207,368
Mar 20, 202668.2968.2966.4966.7166.71-2.37%1,292,528
Mar 19, 202668.2769.7067.9768.3368.330.09%1,034,711
Mar 18, 202669.5569.9668.1568.2768.27-2.79%1,086,330
Mar 17, 202670.1671.7468.4570.2370.231.53%1,173,169
Mar 16, 202670.5070.8769.0569.1769.17-1.12%666,205
Mar 13, 202668.7070.5268.3269.9569.952.61%933,719
Mar 12, 202669.4070.7367.4268.1768.17-2.73%1,281,497
Mar 11, 202669.5570.7068.4470.0870.080.53%987,824
Mar 10, 202672.0972.7669.5669.7169.71-3.02%850,230
Mar 9, 202671.7972.7070.6771.8871.88-1.07%1,189,671
Mar 6, 202672.8173.9571.1472.6672.66-1.13%997,625
Mar 5, 202673.5875.0472.6173.4973.49-0.90%1,040,769
Mar 4, 202674.9775.4473.6074.1674.16-0.92%665,871
Mar 3, 202675.4876.3173.8774.8574.85-2.16%525,944
Mar 2, 202676.3777.1774.5876.5076.50-0.88%542,146
Feb 27, 202677.2678.6576.7777.1877.18-1.08%761,322
Feb 26, 202678.2880.6176.6878.0278.02-1.53%1,018,912
Feb 25, 202683.7684.0478.3179.2379.23-3.88%1,249,228
Feb 24, 202681.8082.8180.8682.4382.431.00%1,051,049
Feb 23, 202681.6782.3080.6981.6181.61-0.73%670,363
Feb 20, 202681.7083.5681.6982.2182.210.45%490,033