Merit Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	87.25	87.95	86.77	87.38	-	0.09%	181,200
Sep 24, 2026	87.18	87.56	86.45	87.30	87.30	0.26%	743,187
Sep 23, 2026	86.96	88.14	86.93	87.07	87.07	-0.22%	596,114
Sep 22, 2026	86.03	87.79	85.47	87.26	87.26	2.07%	669,139
Sep 21, 2026	85.88	86.23	84.99	85.49	85.49	0.14%	379,899
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
Aug 5, 2026	86.01	87.83	83.59	87.18	87.18	1.58%	1,969,644
Aug 4, 2026	84.43	86.19	83.98	85.82	85.82	0.34%	1,425,920
Aug 3, 2026	86.13	87.81	85.10	85.53	85.53	0.61%	1,603,113
Jul 31, 2026	87.64	87.83	82.77	85.01	85.01	1.99%	2,201,091
Jul 30, 2026	80.50	83.91	78.92	83.35	83.35	3.10%	2,030,244
Jul 29, 2026	77.59	80.90	76.28	80.84	80.84	3.26%	1,334,550
Jul 28, 2026	77.23	78.71	76.56	78.29	78.29	2.88%	840,349
Jul 27, 2026	75.10	76.80	73.43	76.10	76.10	2.40%	1,025,046
Jul 24, 2026	73.64	74.64	72.89	74.32	74.32	1.66%	655,224
Jul 23, 2026	72.60	73.77	72.28	73.11	73.11	-	444,809
Jul 22, 2026	73.48	73.96	72.61	73.11	73.11	-0.50%	484,880
Jul 21, 2026	74.13	75.31	73.33	73.48	73.48	-2.25%	856,218
Jul 20, 2026	73.95	75.70	71.62	75.17	75.17	1.59%	737,773
Jul 17, 2026	74.52	76.70	73.83	73.99	73.99	-2.06%	770,301