Merit Medical Systems Inc... (MMSI)
NASDAQ: MMSI
· Real-Time Price · USD
80.47
-0.09 (-0.11%)
At close: Oct 15, 2025, 3:59 PM
80.47
0.00%
After-hours: Oct 15, 2025, 05:59 PM EDT
MMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 78.51 | 80.81 | 78.50 | 80.56 | 80.56 | 1.42% | 335,829 |
| Oct 13, 2025 | 79.50 | 79.85 | 78.39 | 79.43 | 79.43 | 0.56% | 365,900 |
| Oct 10, 2025 | 82.27 | 82.77 | 78.12 | 78.99 | 78.99 | -4.23% | 810,400 |
| Oct 9, 2025 | 83.80 | 83.99 | 82.22 | 82.48 | 82.48 | -1.50% | 415,320 |
| Oct 8, 2025 | 83.12 | 83.76 | 81.74 | 83.74 | 83.74 | 1.26% | 314,101 |
| Oct 7, 2025 | 83.93 | 84.37 | 82.15 | 82.70 | 82.70 | -0.73% | 418,100 |
| Oct 6, 2025 | 83.79 | 84.39 | 82.63 | 83.31 | 83.31 | -1.07% | 547,603 |
| Oct 3, 2025 | 82.77 | 84.84 | 82.65 | 84.21 | 84.21 | 2.12% | 452,200 |
| Oct 2, 2025 | 81.71 | 82.79 | 81.50 | 82.46 | 82.46 | 0.46% | 329,225 |
| Oct 1, 2025 | 82.21 | 83.32 | 80.05 | 82.08 | 82.08 | -1.38% | 460,300 |
| Sep 30, 2025 | 80.80 | 83.38 | 80.45 | 83.23 | 83.23 | 2.93% | 1,091,139 |
| Sep 29, 2025 | 80.29 | 80.92 | 79.13 | 80.86 | 80.86 | 0.82% | 503,500 |
| Sep 26, 2025 | 80.07 | 80.73 | 79.49 | 80.20 | 80.20 | 0.17% | 861,527 |
| Sep 25, 2025 | 82.90 | 83.03 | 79.10 | 80.06 | 80.06 | -3.64% | 1,626,900 |
| Sep 24, 2025 | 83.41 | 84.25 | 82.99 | 83.08 | 83.08 | -0.76% | 403,600 |
| Sep 23, 2025 | 83.54 | 84.23 | 83.33 | 83.72 | 83.72 | 0.16% | 574,707 |
| Sep 22, 2025 | 83.56 | 84.08 | 82.70 | 83.59 | 83.59 | 0.04% | 800,500 |
| Sep 19, 2025 | 83.91 | 84.08 | 83.15 | 83.56 | 83.56 | -0.64% | 1,949,800 |
| Sep 18, 2025 | 83.05 | 84.22 | 82.82 | 84.10 | 84.10 | 1.69% | 720,600 |
| Sep 17, 2025 | 82.75 | 83.33 | 82.06 | 82.70 | 82.70 | 0.01% | 800,600 |
Page 1 of 136