Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
93.50
+0.70 (0.75%)
Jun 27, 2025, 4:00 PM - Market closed
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 92.97 | 93.82 | 92.53 | 93.50 | 93.50 | 0.75% | 1,254,102 |
| Jun 26, 2025 | 92.65 | 93.04 | 91.80 | 92.80 | 92.80 | 0.16% | 462,088 |
| Jun 25, 2025 | 93.22 | 93.64 | 92.61 | 92.65 | 92.65 | -0.65% | 525,236 |
| Jun 24, 2025 | 93.00 | 93.36 | 91.44 | 93.26 | 93.26 | 1.02% | 580,444 |
| Jun 23, 2025 | 91.91 | 92.67 | 91.12 | 92.32 | 92.32 | 0.37% | 537,281 |
| Jun 20, 2025 | 93.75 | 93.76 | 91.80 | 91.98 | 91.98 | -1.04% | 960,835 |
| Jun 18, 2025 | 92.63 | 94.23 | 92.40 | 92.95 | 92.95 | 0.05% | 336,019 |
| Jun 17, 2025 | 93.01 | 94.42 | 92.58 | 92.90 | 92.90 | -0.93% | 500,453 |
| Jun 16, 2025 | 93.35 | 94.21 | 92.95 | 93.77 | 93.77 | 0.86% | 488,037 |
| Jun 13, 2025 | 92.61 | 94.16 | 92.31 | 92.97 | 92.97 | -0.65% | 619,354 |
| Jun 12, 2025 | 93.94 | 94.23 | 92.59 | 93.58 | 93.58 | -0.87% | 496,048 |
| Jun 11, 2025 | 95.22 | 95.87 | 94.03 | 94.40 | 94.40 | -0.81% | 442,833 |
| Jun 10, 2025 | 95.07 | 95.82 | 94.60 | 95.17 | 95.17 | 0.35% | 713,529 |
| Jun 9, 2025 | 95.32 | 95.69 | 94.35 | 94.84 | 94.84 | -0.46% | 367,289 |
| Jun 6, 2025 | 96.00 | 96.26 | 94.39 | 95.28 | 95.28 | 0.07% | 488,516 |
| Jun 5, 2025 | 94.65 | 95.67 | 93.83 | 95.21 | 95.21 | 1.01% | 386,423 |
| Jun 4, 2025 | 94.20 | 94.60 | 93.67 | 94.26 | 94.26 | -0.36% | 386,956 |
| Jun 3, 2025 | 93.38 | 94.69 | 93.00 | 94.60 | 94.60 | 1.03% | 460,247 |
| Jun 2, 2025 | 94.51 | 95.38 | 91.74 | 93.64 | 93.64 | -1.46% | 482,816 |
| May 30, 2025 | 94.30 | 95.28 | 93.87 | 95.03 | 95.03 | 0.22% | 539,030 |
| May 29, 2025 | 94.86 | 94.90 | 93.96 | 94.82 | 94.82 | 0.41% | 346,984 |
| May 28, 2025 | 96.02 | 96.53 | 94.13 | 94.43 | 94.43 | -2.15% | 617,553 |
| May 27, 2025 | 95.80 | 97.18 | 95.60 | 96.50 | 96.50 | 1.17% | 376,502 |
| May 23, 2025 | 93.86 | 95.60 | 93.86 | 95.38 | 95.38 | 0.28% | 401,921 |
| May 22, 2025 | 95.88 | 96.05 | 94.31 | 95.11 | 95.11 | -1.43% | 542,556 |
| May 21, 2025 | 98.07 | 100.05 | 96.31 | 96.49 | 96.49 | -2.35% | 440,210 |
| May 20, 2025 | 98.30 | 98.93 | 97.69 | 98.81 | 98.81 | 0.72% | 926,677 |
| May 19, 2025 | 97.70 | 99.25 | 97.23 | 98.10 | 98.10 | -0.74% | 363,957 |
| May 16, 2025 | 97.36 | 98.93 | 97.36 | 98.83 | 98.83 | 1.29% | 723,649 |
| May 15, 2025 | 96.76 | 98.25 | 96.15 | 97.57 | 97.57 | 0.58% | 440,774 |
| May 14, 2025 | 97.01 | 97.58 | 96.57 | 97.01 | 97.01 | -0.61% | 699,064 |
| May 13, 2025 | 99.49 | 99.49 | 97.25 | 97.61 | 97.61 | -1.13% | 400,541 |
| May 12, 2025 | 99.21 | 100.19 | 98.05 | 98.73 | 98.73 | 3.03% | 963,236 |
| May 9, 2025 | 96.21 | 96.64 | 95.20 | 95.83 | 95.83 | -0.27% | 694,483 |
| May 8, 2025 | 94.58 | 97.33 | 94.47 | 96.09 | 96.09 | 1.98% | 1,297,106 |
| May 7, 2025 | 93.32 | 95.66 | 93.32 | 94.22 | 94.22 | 1.45% | 700,202 |
| May 6, 2025 | 92.97 | 93.79 | 92.00 | 92.87 | 92.87 | -1.15% | 647,206 |
| May 5, 2025 | 95.47 | 95.57 | 93.93 | 93.95 | 93.95 | -1.79% | 447,823 |
| May 2, 2025 | 92.53 | 96.07 | 92.53 | 95.66 | 95.66 | 2.64% | 656,529 |
| May 1, 2025 | 94.45 | 94.79 | 93.12 | 93.20 | 93.20 | -1.32% | 577,123 |
| Apr 30, 2025 | 94.05 | 94.98 | 92.92 | 94.45 | 94.45 | -0.33% | 596,058 |
| Apr 29, 2025 | 95.51 | 96.35 | 93.97 | 94.76 | 94.76 | -0.71% | 883,987 |
| Apr 28, 2025 | 94.87 | 95.72 | 93.41 | 95.44 | 95.44 | 0.88% | 911,786 |
| Apr 25, 2025 | 91.00 | 98.26 | 91.00 | 94.61 | 94.61 | -0.06% | 1,278,179 |
| Apr 24, 2025 | 94.16 | 95.59 | 93.65 | 94.67 | 94.67 | 0.97% | 1,368,406 |
| Apr 23, 2025 | 92.24 | 95.56 | 92.24 | 93.76 | 93.76 | 2.53% | 757,778 |
| Apr 22, 2025 | 90.99 | 91.89 | 89.95 | 91.45 | 91.45 | 2.06% | 642,896 |
| Apr 21, 2025 | 89.92 | 90.78 | 88.12 | 89.60 | 89.60 | -1.42% | 530,616 |
| Apr 17, 2025 | 90.55 | 91.51 | 90.04 | 90.89 | 90.89 | 0.35% | 628,528 |
| Apr 16, 2025 | 91.92 | 91.94 | 89.66 | 90.57 | 90.57 | -1.51% | 580,634 |