Merit Medical Systems, Inc. (MMSI)

NASDAQ: MMSI · Real-Time Price · USD

89.56

+2.40 (2.75%)

At close: Oct 15, 2026, 4:00 PM EDT

89.57

+0.01 (0.01%)

After-hours: Oct 15, 2026, 7:30 PM EDT

Merit Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	88.45	90.26	88.42	89.56	89.56	2.75%	707,235
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
Aug 27, 2026	89.58	90.26	88.58	89.54	89.54	-1.10%	597,606
Aug 26, 2026	91.07	91.07	88.95	90.54	90.54	-0.60%	544,308
Aug 25, 2026	90.14	91.90	90.14	91.09	91.09	0.90%	711,666
Aug 24, 2026	91.00	91.51	90.05	90.28	90.28	-0.55%	669,640
Aug 21, 2026	90.25	91.04	89.38	90.78	90.78	0.56%	401,800
Aug 20, 2026	90.94	92.00	89.70	90.27	90.27	-1.86%	833,653
Aug 19, 2026	89.98	91.99	89.98	91.98	91.98	3.05%	694,123
Aug 18, 2026	90.65	91.03	89.13	89.26	89.26	-0.52%	874,289
Aug 17, 2026	90.12	90.44	89.44	89.73	89.73	-1.13%	728,270
Aug 14, 2026	90.86	90.98	89.99	90.76	90.76	0.29%	729,849
Aug 13, 2026	92.12	92.26	90.37	90.50	90.50	-0.77%	1,093,724
Aug 12, 2026	90.07	91.73	89.62	91.20	91.20	0.10%	879,954
Aug 11, 2026	89.94	92.00	89.76	91.11	91.11	1.52%	1,216,321
Aug 10, 2026	89.04	90.59	88.99	89.75	89.75	0.80%	1,371,455
Aug 7, 2026	88.09	89.27	87.47	89.04	89.04	1.54%	1,097,011
Aug 6, 2026	87.25	88.13	86.42	87.69	87.69	0.58%	1,288,890