Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
64.17
+0.54 (0.85%)
At close: May 22, 2026, 4:00 PM EDT
64.41
+0.24 (0.37%)
After-hours: May 22, 2026, 7:09 PM EDT
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 63.73 | 64.50 | 63.54 | 64.17 | 64.17 | 0.85% | 449,423 |
| May 21, 2026 | 63.97 | 64.44 | 63.00 | 63.63 | 63.63 | -1.33% | 444,632 |
| May 20, 2026 | 63.78 | 64.66 | 62.52 | 64.49 | 64.49 | 1.13% | 560,917 |
| May 19, 2026 | 63.29 | 64.49 | 62.46 | 63.77 | 63.77 | 0.20% | 523,611 |
| May 18, 2026 | 61.94 | 64.14 | 61.63 | 63.64 | 63.64 | 3.72% | 919,428 |
| May 15, 2026 | 62.56 | 63.17 | 61.28 | 61.36 | 61.36 | -1.92% | 722,893 |
| May 14, 2026 | 62.94 | 63.32 | 61.65 | 62.56 | 62.56 | -0.10% | 998,481 |
| May 13, 2026 | 60.37 | 63.13 | 59.99 | 62.62 | 62.62 | 2.41% | 1,048,148 |
| May 12, 2026 | 60.80 | 61.28 | 59.74 | 61.15 | 61.15 | 1.38% | 857,540 |
| May 11, 2026 | 61.39 | 61.53 | 60.23 | 60.31 | 60.31 | -1.57% | 960,734 |
| May 8, 2026 | 63.75 | 64.14 | 61.15 | 61.27 | 61.27 | -1.70% | 469,963 |
| May 7, 2026 | 61.90 | 63.04 | 61.53 | 62.33 | 62.33 | 1.14% | 771,907 |
| May 6, 2026 | 60.44 | 62.48 | 59.74 | 61.63 | 61.63 | 1.97% | 1,111,582 |
| May 5, 2026 | 61.93 | 61.93 | 60.25 | 60.44 | 60.44 | -2.53% | 1,010,500 |
| May 4, 2026 | 62.16 | 62.90 | 60.80 | 62.01 | 62.01 | - | 1,794,362 |
| May 1, 2026 | 67.00 | 68.16 | 61.31 | 62.01 | 62.01 | -9.05% | 2,526,215 |
| Apr 30, 2026 | 65.71 | 68.29 | 64.57 | 68.18 | 68.18 | 5.15% | 1,234,485 |
| Apr 29, 2026 | 66.62 | 66.62 | 63.78 | 64.84 | 64.84 | -2.85% | 925,653 |
| Apr 28, 2026 | 68.32 | 68.65 | 65.96 | 66.74 | 66.74 | -1.02% | 736,173 |
| Apr 27, 2026 | 68.25 | 69.32 | 67.05 | 67.43 | 67.43 | -1.68% | 640,155 |
| Apr 24, 2026 | 68.52 | 69.15 | 66.97 | 68.58 | 68.58 | -0.04% | 516,401 |
| Apr 23, 2026 | 69.72 | 69.72 | 68.19 | 68.61 | 68.61 | -1.59% | 563,816 |
| Apr 22, 2026 | 68.38 | 70.21 | 68.24 | 69.72 | 69.72 | 2.73% | 528,483 |
| Apr 21, 2026 | 69.73 | 70.20 | 67.60 | 67.87 | 67.87 | -2.75% | 472,318 |
| Apr 20, 2026 | 70.56 | 71.27 | 69.73 | 69.79 | 69.79 | -1.61% | 455,356 |
| Apr 17, 2026 | 70.83 | 71.91 | 70.33 | 70.93 | 70.93 | 1.18% | 472,013 |
| Apr 16, 2026 | 70.44 | 70.95 | 69.76 | 70.10 | 70.10 | -0.89% | 486,839 |
| Apr 15, 2026 | 71.09 | 71.30 | 69.88 | 70.73 | 70.73 | 0.27% | 456,285 |
| Apr 14, 2026 | 70.60 | 71.59 | 70.13 | 70.54 | 70.54 | -0.04% | 585,712 |
| Apr 13, 2026 | 68.46 | 70.90 | 68.34 | 70.57 | 70.57 | 3.38% | 591,904 |
| Apr 10, 2026 | 68.87 | 68.87 | 67.78 | 68.26 | 68.26 | -0.57% | 520,853 |
| Apr 9, 2026 | 68.56 | 69.35 | 67.75 | 68.65 | 68.65 | -0.85% | 618,622 |
| Apr 8, 2026 | 68.94 | 70.11 | 68.78 | 69.24 | 69.24 | 2.73% | 648,751 |
| Apr 7, 2026 | 67.36 | 68.60 | 66.64 | 67.40 | 67.40 | -0.60% | 583,031 |
| Apr 6, 2026 | 67.33 | 68.24 | 66.99 | 67.81 | 67.81 | 0.16% | 550,686 |
| Apr 2, 2026 | 66.51 | 68.69 | 66.51 | 67.70 | 67.70 | -0.78% | 580,284 |
| Apr 1, 2026 | 69.45 | 71.40 | 68.17 | 68.23 | 68.23 | -1.02% | 794,955 |
| Mar 31, 2026 | 69.16 | 69.40 | 66.91 | 68.93 | 68.93 | 0.42% | 648,856 |
| Mar 30, 2026 | 68.86 | 68.86 | 67.69 | 68.64 | 68.64 | -0.13% | 675,836 |
| Mar 27, 2026 | 69.05 | 69.50 | 67.91 | 68.73 | 68.73 | -0.84% | 735,756 |
| Mar 26, 2026 | 68.00 | 69.89 | 67.83 | 69.31 | 69.31 | 1.76% | 696,252 |
| Mar 25, 2026 | 68.43 | 68.82 | 67.00 | 68.11 | 68.11 | 0.83% | 667,049 |
| Mar 24, 2026 | 67.43 | 68.27 | 66.34 | 67.55 | 67.55 | -0.85% | 689,884 |
| Mar 23, 2026 | 67.99 | 68.53 | 67.01 | 68.13 | 68.13 | 2.13% | 1,207,368 |
| Mar 20, 2026 | 68.29 | 68.29 | 66.49 | 66.71 | 66.71 | -2.37% | 1,292,528 |
| Mar 19, 2026 | 68.27 | 69.70 | 67.97 | 68.33 | 68.33 | 0.09% | 1,034,711 |
| Mar 18, 2026 | 69.55 | 69.96 | 68.15 | 68.27 | 68.27 | -2.79% | 1,086,330 |
| Mar 17, 2026 | 70.16 | 71.74 | 68.45 | 70.23 | 70.23 | 1.53% | 1,173,169 |
| Mar 16, 2026 | 70.50 | 70.87 | 69.05 | 69.17 | 69.17 | -1.12% | 666,205 |
| Mar 13, 2026 | 68.70 | 70.52 | 68.32 | 69.95 | 69.95 | 2.61% | 933,719 |