Merit Medical Systems Inc... (MMSI)
NASDAQ: MMSI
· Real-Time Price · USD
92.15
2.06 (2.29%)
At close: Sep 04, 2025, 3:59 PM
MMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 90.19 | 91.38 | 89.30 | 90.09 | 90.09 | -0.65% | 499,067 |
| Sep 2, 2025 | 89.92 | 90.91 | 89.91 | 90.68 | 90.68 | 0.15% | 452,538 |
| Aug 29, 2025 | 90.27 | 91.30 | 89.83 | 90.54 | 90.54 | 0.54% | 366,300 |
| Aug 28, 2025 | 90.61 | 90.92 | 88.82 | 90.05 | 90.05 | -0.82% | 507,143 |
| Aug 27, 2025 | 88.76 | 90.84 | 88.76 | 90.79 | 90.79 | 1.94% | 608,300 |
| Aug 26, 2025 | 88.05 | 89.14 | 87.63 | 89.06 | 89.06 | 1.02% | 509,600 |
| Aug 25, 2025 | 89.07 | 89.13 | 88.06 | 88.16 | 88.16 | -1.44% | 447,547 |
| Aug 22, 2025 | 87.22 | 89.57 | 86.66 | 89.45 | 89.45 | 3.26% | 438,620 |
| Aug 21, 2025 | 87.08 | 87.52 | 86.54 | 86.63 | 86.63 | -0.84% | 413,016 |
| Aug 20, 2025 | 87.06 | 88.35 | 86.98 | 87.36 | 87.36 | 0.24% | 672,916 |
| Aug 19, 2025 | 86.26 | 87.21 | 85.80 | 87.15 | 87.15 | 1.15% | 301,800 |
| Aug 18, 2025 | 85.44 | 86.87 | 85.11 | 86.16 | 86.16 | 0.76% | 401,150 |
| Aug 15, 2025 | 85.66 | 85.98 | 84.98 | 85.51 | 85.51 | 0.34% | 558,115 |
| Aug 14, 2025 | 85.96 | 85.96 | 84.67 | 85.22 | 85.22 | -1.08% | 290,510 |
| Aug 13, 2025 | 85.00 | 86.35 | 84.91 | 86.15 | 86.15 | 1.64% | 466,513 |
| Aug 12, 2025 | 84.51 | 85.29 | 84.00 | 84.76 | 84.76 | 0.86% | 435,112 |
| Aug 11, 2025 | 85.39 | 85.67 | 83.39 | 84.04 | 84.04 | -1.80% | 445,700 |
| Aug 8, 2025 | 85.64 | 86.06 | 85.12 | 85.58 | 85.58 | -0.08% | 407,400 |
| Aug 7, 2025 | 84.38 | 85.80 | 84.05 | 85.65 | 85.65 | 2.51% | 493,550 |
| Aug 6, 2025 | 84.15 | 85.16 | 83.34 | 83.55 | 83.55 | -1.11% | 628,200 |