Merit Medical Systems, Inc. MMSI
NASDAQ · United States · Health Technology
$86.33+0.10 (+0.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $86.35 | +0.14% | $86.00 | $86.85 | $85.61 | 276.35K |
| 2026-09-30 | $86.23 | -1.87% | $87.87 | $88.23 | $86.23 | 634.20K |
| 2026-09-29 | $87.87 | +1.00% | $87.04 | $88.13 | $86.33 | 731.00K |
| 2026-09-28 | $87.00 | -0.57% | $87.20 | $88.09 | $86.57 | 551.10K |
| 2026-09-25 | $87.50 | +0.23% | $87.25 | $87.95 | $86.77 | 354.00K |
| 2026-09-24 | $87.30 | +0.26% | $87.18 | $87.56 | $86.45 | 743.30K |
| 2026-09-23 | $87.07 | -0.22% | $86.96 | $88.14 | $86.93 | 611.20K |
| 2026-09-22 | $87.26 | +2.07% | $86.03 | $87.79 | $85.47 | 682.80K |
| 2026-09-21 | $85.49 | +0.14% | $85.88 | $86.23 | $84.99 | 379.90K |
| 2026-09-18 | $85.37 | -0.23% | $85.03 | $87.33 | $84.12 | 910.40K |
| 2026-09-17 | $85.57 | -0.66% | $86.40 | $86.50 | $85.23 | 319.40K |
| 2026-09-16 | $86.14 | -0.05% | $85.49 | $87.68 | $85.31 | 540.50K |
| 2026-09-15 | $86.18 | -0.97% | $86.81 | $86.81 | $85.66 | 533.10K |
| 2026-09-14 | $87.02 | +0.76% | $87.53 | $87.83 | $86.03 | 384.00K |
| 2026-09-11 | $86.36 | -0.13% | $87.49 | $88.20 | $85.40 | 443.20K |
| 2026-09-10 | $86.47 | -0.83% | $86.63 | $87.49 | $85.19 | 549.90K |
| 2026-09-09 | $87.19 | -0.22% | $86.92 | $87.64 | $86.42 | 475.60K |
| 2026-09-08 | $87.38 | -2.48% | $88.47 | $88.91 | $86.72 | 1.42M |
| 2026-09-04 | $89.60 | +1.16% | $87.68 | $89.69 | $87.04 | 599.60K |
| 2026-09-03 | $88.57 | -1.73% | $90.81 | $91.63 | $88.41 | 606.40K |
| 2026-09-02 | $90.13 | -0.61% | $90.42 | $92.18 | $90.07 | 908.80K |
| 2026-09-01 | $90.68 | +0.02% | $90.92 | $91.38 | $90.17 | 679.00K |
| 2026-08-31 | $90.66 | +0.19% | $90.13 | $91.34 | $90.13 | 407.60K |
| 2026-08-28 | $90.49 | +1.06% | $89.96 | $90.72 | $89.28 | 341.60K |
| 2026-08-27 | $89.54 | -1.10% | $89.58 | $90.26 | $88.58 | 597.60K |
| 2026-08-26 | $90.54 | -0.60% | $91.07 | $91.07 | $88.95 | 544.30K |
| 2026-08-25 | $91.09 | +0.90% | $90.14 | $91.90 | $90.14 | 711.70K |
| 2026-08-24 | $90.28 | -0.55% | $91.00 | $91.51 | $90.05 | 669.60K |
| 2026-08-21 | $90.78 | +0.56% | $90.25 | $91.04 | $89.38 | 401.80K |
| 2026-08-20 | $90.27 | -1.86% | $90.94 | $92.00 | $89.70 | 833.70K |
| 2026-08-19 | $91.98 | +3.05% | $89.98 | $91.99 | $89.98 | 693.70K |
| 2026-08-18 | $89.26 | -0.52% | $90.65 | $91.03 | $89.13 | 874.30K |
| 2026-08-17 | $89.73 | -1.13% | $90.12 | $90.44 | $89.44 | 728.30K |
| 2026-08-14 | $90.76 | +0.29% | $90.86 | $90.98 | $89.99 | 729.80K |
| 2026-08-13 | $90.50 | -0.77% | $92.12 | $92.26 | $90.37 | 1.09M |
| 2026-08-12 | $91.20 | +0.10% | $90.07 | $91.73 | $89.62 | 880.00K |
| 2026-08-11 | $91.11 | +1.52% | $89.94 | $92.00 | $89.76 | 1.22M |
| 2026-08-10 | $89.75 | +0.80% | $89.04 | $90.59 | $88.99 | 1.37M |
| 2026-08-07 | $89.04 | +1.54% | $88.09 | $89.27 | $87.47 | 1.10M |
| 2026-08-06 | $87.69 | +0.58% | $87.25 | $88.13 | $86.42 | 1.29M |
| 2026-08-05 | $87.18 | +1.58% | $86.01 | $87.83 | $83.59 | 1.97M |
| 2026-08-04 | $85.82 | +0.34% | $84.43 | $86.19 | $83.98 | 1.43M |
| 2026-08-03 | $85.53 | +0.61% | $86.13 | $87.81 | $85.10 | 1.60M |
| 2026-07-31 | $85.01 | +1.99% | $87.64 | $87.83 | $82.77 | 2.20M |
| 2026-07-30 | $83.35 | +3.10% | $80.50 | $83.91 | $78.92 | 2.03M |
| 2026-07-29 | $80.84 | +3.26% | $77.59 | $80.90 | $76.28 | 1.33M |
| 2026-07-28 | $78.29 | +2.88% | $77.23 | $78.71 | $76.56 | 840.30K |
| 2026-07-27 | $76.10 | +2.40% | $75.10 | $76.80 | $73.43 | 1.03M |
| 2026-07-24 | $74.32 | +1.66% | $73.64 | $74.64 | $72.89 | 655.20K |
| 2026-07-23 | $73.11 | 0.00% | $72.60 | $73.77 | $72.28 | 444.80K |
| 2026-07-22 | $73.11 | -0.50% | $73.48 | $73.96 | $72.61 | 484.90K |
| 2026-07-21 | $73.48 | -2.25% | $74.13 | $75.31 | $73.33 | 856.20K |
| 2026-07-20 | $75.17 | +1.59% | $73.95 | $75.70 | $71.62 | 737.80K |
| 2026-07-17 | $73.99 | -2.06% | $74.52 | $76.70 | $73.83 | 770.30K |
| 2026-07-16 | $75.55 | +3.44% | $73.65 | $75.86 | $72.42 | 814.80K |
| 2026-07-15 | $73.04 | +2.84% | $71.02 | $73.04 | $71.02 | 661.70K |
| 2026-07-14 | $71.02 | -3.06% | $72.45 | $72.46 | $70.90 | 514.50K |
| 2026-07-13 | $73.26 | -0.25% | $73.68 | $74.82 | $73.15 | 800.70K |
| 2026-07-10 | $73.44 | +2.77% | $71.88 | $73.49 | $70.52 | 769.00K |
| 2026-07-09 | $71.46 | +0.56% | $70.95 | $71.51 | $70.00 | 490.90K |
| 2026-07-08 | $71.06 | -1.50% | $71.55 | $72.19 | $70.97 | 647.40K |
| 2026-07-07 | $72.14 | +0.97% | $72.42 | $72.65 | $71.20 | 666.60K |
| 2026-07-06 | $71.45 | +0.51% | $71.17 | $71.93 | $70.24 | 668.80K |
| 2026-07-02 | $71.09 | +2.36% | $70.05 | $71.20 | $69.55 | 638.50K |
| 2026-07-01 | $69.45 | +0.16% | $70.31 | $70.93 | $69.09 | 799.10K |
| 2026-06-30 | $69.34 | -1.07% | $70.09 | $70.68 | $68.27 | 491.80K |
| 2026-06-29 | $70.09 | -2.29% | $71.30 | $72.11 | $70.00 | 836.70K |
| 2026-06-26 | $71.73 | +1.27% | $71.28 | $72.80 | $71.00 | 3.01M |
| 2026-06-25 | $70.83 | +2.36% | $69.26 | $71.49 | $69.22 | 647.50K |
| 2026-06-24 | $69.20 | +2.87% | $67.62 | $69.48 | $67.46 | 687.50K |
| 2026-06-23 | $67.27 | +1.16% | $67.02 | $67.79 | $66.45 | 825.30K |
| 2026-06-22 | $66.50 | -1.07% | $66.71 | $69.02 | $66.26 | 605.90K |
| 2026-06-18 | $67.22 | +3.03% | $65.13 | $67.53 | $64.50 | 1.18M |
| 2026-06-17 | $65.24 | -3.61% | $67.10 | $69.08 | $64.87 | 840.90K |
| 2026-06-16 | $67.68 | +1.11% | $67.43 | $68.26 | $66.94 | 880.30K |
| 2026-06-15 | $66.94 | +0.62% | $66.62 | $67.63 | $66.00 | 545.80K |
| 2026-06-12 | $66.53 | -0.54% | $66.90 | $67.36 | $66.01 | 514.90K |
| 2026-06-11 | $66.89 | -0.15% | $67.08 | $67.54 | $65.90 | 661.70K |
| 2026-06-10 | $66.99 | -0.77% | $67.23 | $67.97 | $66.64 | 940.00K |
| 2026-06-09 | $67.51 | +2.24% | $66.62 | $68.04 | $66.31 | 946.30K |
| 2026-06-08 | $66.03 | +2.40% | $64.72 | $66.43 | $64.04 | 1.18M |
| 2026-06-05 | $64.48 | +2.28% | $63.65 | $64.53 | $63.17 | 710.90K |
| 2026-06-04 | $63.04 | +3.94% | $61.89 | $64.16 | $61.88 | 648.30K |
| 2026-06-03 | $60.65 | -0.39% | $60.85 | $61.68 | $60.02 | 663.40K |
| 2026-06-02 | $60.89 | -1.87% | $61.84 | $61.85 | $60.38 | 795.70K |
| 2026-06-01 | $62.05 | -1.60% | $62.63 | $62.98 | $61.23 | 715.20K |
| 2026-05-29 | $63.06 | -1.08% | $63.71 | $64.24 | $62.86 | 880.20K |
| 2026-05-28 | $63.75 | +1.97% | $62.68 | $64.19 | $61.45 | 634.10K |
| 2026-05-27 | $62.52 | -3.10% | $64.67 | $65.00 | $62.09 | 919.50K |
| 2026-05-26 | $64.52 | +0.55% | $63.92 | $64.92 | $63.63 | 713.30K |