Merit Medical Systems Inc... (MMSI)
NASDAQ: MMSI
· Real-Time Price · USD
83.08
-0.64 (-0.76%)
At close: Sep 24, 2025, 3:59 PM
83.08
0.00%
After-hours: Sep 24, 2025, 06:06 PM EDT
MMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 83.41 | 84.25 | 82.99 | 83.08 | 83.08 | -0.76% | 361,644 |
| 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 |
| Sep 16, 2025 | 82.72 | 83.56 | 82.35 | 82.69 | 82.69 | -0.29% | 768,500 |
| Sep 15, 2025 | 85.23 | 85.85 | 82.73 | 82.93 | 82.93 | -3.04% | 1,129,769 |
| Sep 12, 2025 | 89.69 | 90.26 | 85.42 | 85.53 | 85.53 | -5.19% | 700,200 |
| Sep 11, 2025 | 88.84 | 90.40 | 88.84 | 90.21 | 90.21 | 1.60% | 385,400 |
| Sep 10, 2025 | 91.32 | 91.91 | 88.38 | 88.79 | 88.79 | -3.13% | 563,700 |
| Sep 9, 2025 | 92.01 | 92.51 | 90.82 | 91.66 | 91.66 | -0.73% | 401,931 |
| Sep 8, 2025 | 93.23 | 93.23 | 91.21 | 92.33 | 92.33 | -0.69% | 670,837 |
| Sep 5, 2025 | 92.02 | 93.27 | 92.01 | 92.97 | 92.97 | 0.89% | 580,800 |
| Sep 4, 2025 | 90.47 | 92.55 | 89.52 | 92.15 | 92.15 | 2.29% | 824,030 |
| Sep 3, 2025 | 90.19 | 91.38 | 89.30 | 90.09 | 90.09 | -0.65% | 503,608 |
| 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 |