Merit Medical Systems Inc...

103.96
0.69 (0.67%)
At close: Mar 28, 2025, 3:59 PM
105.62
1.60%
After-hours: Mar 28, 2025, 06:36 PM EDT

MMSI Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 103.81 104.29 101.92 103.94 0.67 0.65% 569,838
Mar 27, 2025 103.58 104.26 102.73 103.27 -0.43 -0.41% 321,419
Mar 26, 2025 104.74 105.63 103.55 103.70 -1.04 -0.99% 450,100
Mar 25, 2025 104.61 105.78 103.95 104.74 0.06 0.06% 549,000
Mar 24, 2025 102.96 104.94 102.86 104.68 3.00 2.95% 523,640
Mar 21, 2025 100.41 101.98 100.22 101.68 0.40 0.39% 1,239,200
Mar 20, 2025 101.96 103.30 100.16 101.28 -0.18 -0.18% 800,148
Mar 19, 2025 99.79 101.64 98.85 101.46 1.51 1.51% 668,800
Mar 18, 2025 100.30 101.15 98.89 99.95 -0.74 -0.73% 490,100
Mar 17, 2025 98.56 100.93 98.46 100.69 1.75 1.77% 1,095,547
Mar 14, 2025 98.41 99.14 97.90 98.94 1.28 1.31% 380,800
Mar 13, 2025 98.38 98.52 96.65 97.66 -0.71 -0.72% 655,400
Mar 12, 2025 99.11 99.33 96.54 98.37 -0.03 -0.03% 377,800
Mar 11, 2025 97.21 99.17 97.21 98.40 1.29 1.33% 631,200
Mar 10, 2025 98.92 100.29 96.54 97.11 -2.84 -2.84% 889,537
Mar 7, 2025 101.16 101.64 98.09 99.95 -1.78 -1.75% 571,335
Mar 6, 2025 103.44 104.32 101.51 101.73 -3.12 -2.98% 607,100
Mar 5, 2025 101.84 104.90 101.71 104.85 2.96 2.91% 777,826
Mar 4, 2025 102.49 103.23 100.39 101.89 -1.14 -1.11% 1,053,340
Mar 3, 2025 101.95 105.72 101.95 103.03 0.99 0.97% 1,124,000
Feb 28, 2025 98.39 102.28 98.04 102.04 3.54 3.59% 1,315,200
Feb 27, 2025 102.85 103.85 98.40 98.50 -1.95 -1.94% 589,104
Feb 26, 2025 98.53 103.55 98.27 100.45 -1.58 -1.55% 998,800
Feb 25, 2025 103.91 104.30 100.94 102.03 -1.48 -1.43% 783,500
Feb 24, 2025 103.35 105.38 103.04 103.51 0.35 0.34% 740,300
Feb 21, 2025 105.94 105.94 103.05 103.16 -2.50 -2.37% 472,347
Feb 20, 2025 105.83 107.50 104.65 105.66 -0.75 -0.70% 758,444
Feb 19, 2025 108.87 108.99 106.39 106.41 -2.97 -2.72% 542,200
Feb 18, 2025 109.79 109.79 107.55 109.38 1.24 1.15% 429,030
Feb 14, 2025 109.53 110.10 106.87 108.14 -0.22 -0.20% 289,022
Feb 13, 2025 109.45 109.79 107.11 108.36 0.60 0.56% 192,200
Feb 12, 2025 107.23 108.55 106.39 107.76 -0.78 -0.72% 277,818
Feb 11, 2025 109.49 109.51 108.39 108.54 -1.38 -1.26% 505,843
Feb 10, 2025 109.51 110.67 109.26 109.92 0.80 0.73% 376,514
Feb 7, 2025 108.91 110.18 108.04 109.12 0.07 0.06% 460,637
Feb 6, 2025 109.17 109.47 108.06 109.05 -0.26 -0.24% 465,408
Feb 5, 2025 108.57 109.36 107.78 109.31 1.30 1.20% 446,947
Feb 4, 2025 106.53 108.44 106.15 108.01 0.74 0.69% 424,800
Feb 3, 2025 108.00 108.50 106.09 107.27 -1.61 -1.48% 580,034
Jan 31, 2025 109.69 111.45 108.13 108.88 -1.41 -1.28% 533,000
Jan 30, 2025 109.34 111.27 109.34 110.29 1.81 1.67% 514,300
Jan 29, 2025 110.07 110.61 108.08 108.48 -0.55 -0.50% 571,800
Jan 28, 2025 105.94 109.04 105.92 109.03 3.20 3.02% 754,330
Jan 27, 2025 104.58 106.46 103.42 105.83 1.19 1.14% 390,001
Jan 24, 2025 104.15 104.77 102.20 104.64 0.97 0.94% 390,400
Jan 23, 2025 104.79 104.79 101.61 103.67 -1.06 -1.01% 532,000
Jan 22, 2025 104.00 105.01 103.40 104.73 0.33 0.32% 473,158
Jan 21, 2025 103.87 105.00 103.00 104.40 1.50 1.46% 696,300
Jan 17, 2025 102.01 103.23 101.71 102.90 0.83 0.81% 1,026,200
Jan 16, 2025 101.31 102.24 100.22 102.07 0.54 0.53% 316,706