Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
83.43
-0.66 (-0.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.57 | 84.80 | 82.91 | 83.43 | 83.43 | -0.78% | 466,902 |
| Dec 4, 2025 | 84.29 | 84.92 | 83.44 | 84.09 | 84.09 | -0.24% | 677,116 |
| Dec 3, 2025 | 84.59 | 85.38 | 84.09 | 84.29 | 84.29 | -0.12% | 522,357 |
| Dec 2, 2025 | 86.39 | 86.78 | 83.84 | 84.39 | 84.39 | -2.32% | 488,912 |
| Dec 1, 2025 | 86.49 | 87.47 | 86.16 | 86.39 | 86.39 | -0.23% | 528,298 |
| Nov 28, 2025 | 87.28 | 88.71 | 86.52 | 86.59 | 86.59 | -0.94% | 203,992 |
| Nov 26, 2025 | 86.94 | 88.02 | 86.79 | 87.41 | 87.41 | -0.22% | 527,520 |
| Nov 25, 2025 | 87.19 | 88.57 | 87.19 | 87.60 | 87.60 | 0.49% | 690,158 |
| Nov 24, 2025 | 87.13 | 87.85 | 86.11 | 87.17 | 87.17 | -0.03% | 727,313 |
| Nov 21, 2025 | 84.77 | 88.84 | 84.77 | 87.20 | 87.20 | 2.73% | 766,706 |
| Nov 20, 2025 | 84.39 | 85.55 | 83.78 | 84.88 | 84.88 | 1.42% | 550,025 |
| Nov 19, 2025 | 84.01 | 84.34 | 82.70 | 83.69 | 83.69 | -0.57% | 637,614 |
| Nov 18, 2025 | 85.85 | 86.24 | 82.97 | 84.17 | 84.17 | -1.89% | 908,751 |
| Nov 17, 2025 | 84.88 | 87.42 | 84.88 | 85.79 | 85.79 | 0.82% | 1,183,535 |
| Nov 14, 2025 | 80.03 | 86.50 | 80.00 | 85.09 | 85.09 | -2.64% | 1,281,802 |
| Nov 13, 2025 | 87.75 | 88.59 | 87.31 | 87.40 | 87.40 | -0.82% | 475,980 |
| Nov 12, 2025 | 88.89 | 90.16 | 87.78 | 88.12 | 88.12 | -1.42% | 620,513 |
| Nov 11, 2025 | 88.33 | 89.94 | 88.33 | 89.39 | 89.39 | 1.20% | 500,940 |
| Nov 10, 2025 | 87.28 | 88.47 | 86.29 | 88.33 | 88.33 | 0.89% | 411,598 |
| Nov 7, 2025 | 86.94 | 88.85 | 86.25 | 87.55 | 87.55 | 1.20% | 495,447 |
| Nov 6, 2025 | 86.93 | 87.81 | 85.29 | 86.51 | 86.51 | -0.69% | 580,957 |
| Nov 5, 2025 | 87.85 | 88.34 | 86.44 | 87.11 | 87.11 | -1.54% | 874,936 |
| Nov 4, 2025 | 87.26 | 88.79 | 86.90 | 88.47 | 88.47 | 1.29% | 878,111 |
| Nov 3, 2025 | 87.00 | 88.64 | 85.73 | 87.34 | 87.34 | -0.23% | 927,306 |
| Oct 31, 2025 | 88.86 | 89.32 | 83.04 | 87.54 | 87.54 | 5.42% | 1,446,959 |
| Oct 30, 2025 | 81.48 | 83.20 | 80.91 | 83.04 | 83.04 | 2.03% | 1,008,092 |
| Oct 29, 2025 | 82.97 | 83.39 | 81.12 | 81.39 | 81.39 | -1.69% | 705,168 |
| Oct 28, 2025 | 82.26 | 83.04 | 81.73 | 82.79 | 82.79 | 0.05% | 442,863 |
| Oct 27, 2025 | 82.73 | 83.21 | 81.96 | 82.75 | 82.75 | 0.01% | 374,985 |
| Oct 24, 2025 | 83.97 | 84.38 | 82.18 | 82.74 | 82.74 | -0.71% | 546,421 |
| Oct 23, 2025 | 84.33 | 84.60 | 82.38 | 83.33 | 83.33 | -1.41% | 355,949 |
| Oct 22, 2025 | 84.65 | 85.41 | 84.09 | 84.52 | 84.52 | 0.44% | 398,878 |
| Oct 21, 2025 | 83.39 | 84.20 | 82.77 | 84.15 | 84.15 | 1.13% | 393,488 |
| Oct 20, 2025 | 82.33 | 83.68 | 81.95 | 83.21 | 83.21 | 1.65% | 344,234 |
| Oct 17, 2025 | 80.94 | 82.12 | 80.50 | 81.86 | 81.86 | 1.30% | 369,327 |
| Oct 16, 2025 | 81.62 | 81.62 | 80.35 | 80.81 | 80.81 | 0.42% | 428,408 |
| Oct 15, 2025 | 80.66 | 81.85 | 80.15 | 80.47 | 80.47 | -0.11% | 536,097 |
| Oct 14, 2025 | 78.51 | 80.81 | 78.50 | 80.56 | 80.56 | 1.42% | 337,360 |
| Oct 13, 2025 | 79.50 | 79.85 | 78.39 | 79.43 | 79.43 | 0.56% | 365,863 |
| Oct 10, 2025 | 82.27 | 82.77 | 78.12 | 78.99 | 78.99 | -4.23% | 810,390 |
| 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% | 418,060 |
| 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% | 452,162 |
| 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% | 460,261 |
| Sep 30, 2025 | 80.80 | 83.38 | 80.45 | 83.23 | 83.23 | 2.94% | 1,091,139 |
| Sep 29, 2025 | 80.29 | 80.92 | 79.13 | 80.86 | 80.86 | 0.82% | 503,461 |
| Sep 26, 2025 | 80.07 | 80.73 | 79.49 | 80.20 | 80.20 | 0.17% | 861,527 |