Merit Medical Systems, Inc. (MMSI)

Merit Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	66.90	67.36	66.01	66.53	66.53	-0.54%	496,313
Jun 11, 2026	67.08	67.54	65.90	66.89	66.89	-0.15%	644,099
Jun 10, 2026	67.23	67.97	66.64	66.99	66.99	-0.77%	913,156
Jun 9, 2026	66.62	68.04	66.31	67.51	67.51	2.24%	940,501
Jun 8, 2026	64.72	66.43	64.04	66.03	66.03	2.40%	1,155,900
Jun 5, 2026	63.65	64.53	63.17	64.48	64.48	2.28%	690,345
Jun 4, 2026	61.89	64.16	61.88	63.04	63.04	3.94%	635,856
Jun 3, 2026	60.85	61.68	60.02	60.65	60.65	-0.39%	663,393
Jun 2, 2026	61.84	61.85	60.38	60.89	60.89	-1.87%	787,447
Jun 1, 2026	62.63	62.98	61.23	62.05	62.05	-1.60%	711,265
May 29, 2026	63.71	64.24	62.86	63.06	63.06	-1.08%	872,996
May 28, 2026	62.68	64.19	61.45	63.75	63.75	1.97%	630,255
May 27, 2026	64.67	65.00	62.09	62.52	62.52	-3.10%	919,280
May 26, 2026	63.92	64.92	63.63	64.52	64.52	0.55%	713,309
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

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.