Merit Medical Systems, Inc. (MMSI)
NASDAQ: MMSI · Real-Time Price · USD
71.88
-0.78 (-1.07%)
At close: Mar 9, 2026, 4:00 PM EDT
71.88
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Merit Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.79 | 72.70 | 70.67 | 71.96 | - | -0.96% | 997,498 |
| Mar 6, 2026 | 72.81 | 73.95 | 71.14 | 72.66 | 72.66 | -1.13% | 997,625 |
| Mar 5, 2026 | 73.58 | 75.04 | 72.61 | 73.49 | 73.49 | -0.90% | 1,040,749 |
| Mar 4, 2026 | 74.97 | 75.44 | 73.60 | 74.16 | 74.16 | -0.92% | 652,486 |
| Mar 3, 2026 | 75.48 | 76.31 | 73.87 | 74.85 | 74.85 | -2.16% | 525,832 |
| Mar 2, 2026 | 76.37 | 77.17 | 74.58 | 76.50 | 76.50 | -0.88% | 529,039 |
| Feb 27, 2026 | 77.26 | 78.65 | 76.77 | 77.18 | 77.18 | -1.08% | 761,322 |
| Feb 26, 2026 | 78.28 | 80.61 | 76.68 | 78.02 | 78.02 | -1.53% | 1,018,912 |
| Feb 25, 2026 | 83.76 | 84.04 | 78.31 | 79.23 | 79.23 | -3.88% | 1,249,228 |
| Feb 24, 2026 | 81.80 | 82.81 | 80.86 | 82.43 | 82.43 | 1.00% | 1,051,049 |
| Feb 23, 2026 | 81.67 | 82.30 | 80.69 | 81.61 | 81.61 | -0.73% | 670,363 |
| Feb 20, 2026 | 81.70 | 83.56 | 81.69 | 82.21 | 82.21 | 0.45% | 490,033 |
| Feb 19, 2026 | 82.70 | 82.76 | 81.19 | 81.84 | 81.84 | -1.37% | 506,064 |
| Feb 18, 2026 | 81.09 | 83.00 | 80.78 | 82.98 | 82.98 | 1.70% | 643,597 |
| Feb 17, 2026 | 81.47 | 82.86 | 81.47 | 81.59 | 81.59 | -0.09% | 859,541 |
| Feb 13, 2026 | 79.63 | 81.91 | 79.23 | 81.66 | 81.66 | 3.55% | 576,022 |
| Feb 12, 2026 | 81.40 | 82.28 | 77.62 | 78.86 | 78.86 | -2.99% | 784,940 |
| Feb 11, 2026 | 82.17 | 82.17 | 79.44 | 81.29 | 81.29 | -1.13% | 449,780 |
| Feb 10, 2026 | 81.25 | 82.92 | 81.25 | 82.22 | 82.22 | 1.72% | 550,667 |
| Feb 9, 2026 | 82.11 | 82.11 | 80.46 | 80.83 | 80.83 | -2.02% | 426,156 |
| Feb 6, 2026 | 80.62 | 82.66 | 79.95 | 82.50 | 82.50 | 3.60% | 842,193 |
| Feb 5, 2026 | 79.99 | 80.88 | 79.22 | 79.63 | 79.63 | 0.33% | 586,390 |
| Feb 4, 2026 | 80.60 | 81.87 | 79.23 | 79.37 | 79.37 | -1.39% | 582,143 |
| Feb 3, 2026 | 81.00 | 82.28 | 79.38 | 80.49 | 80.49 | -1.37% | 939,857 |
| Feb 2, 2026 | 81.15 | 81.90 | 80.21 | 81.61 | 81.61 | 0.64% | 393,665 |
| Jan 30, 2026 | 80.58 | 82.12 | 80.00 | 81.09 | 81.09 | 1.06% | 793,180 |
| Jan 29, 2026 | 80.37 | 80.45 | 79.37 | 80.24 | 80.24 | -0.32% | 513,068 |
| Jan 28, 2026 | 82.28 | 82.36 | 80.18 | 80.50 | 80.50 | -2.31% | 928,839 |
| Jan 27, 2026 | 82.03 | 82.47 | 81.05 | 82.40 | 82.40 | -0.17% | 420,051 |
| Jan 26, 2026 | 82.01 | 83.32 | 81.93 | 82.54 | 82.54 | 1.08% | 372,218 |
| Jan 23, 2026 | 82.97 | 83.43 | 80.34 | 81.66 | 81.66 | -2.07% | 594,228 |
| Jan 22, 2026 | 83.45 | 84.62 | 83.13 | 83.39 | 83.39 | -0.07% | 389,722 |
| Jan 21, 2026 | 82.00 | 84.01 | 82.00 | 83.45 | 83.45 | 2.14% | 739,543 |
| Jan 20, 2026 | 81.47 | 82.24 | 81.32 | 81.70 | 81.70 | -0.74% | 526,069 |
| Jan 16, 2026 | 79.79 | 82.48 | 79.65 | 82.31 | 82.31 | 2.44% | 885,041 |
| Jan 15, 2026 | 81.41 | 81.78 | 79.90 | 80.35 | 80.35 | -1.71% | 1,150,761 |
| Jan 14, 2026 | 81.32 | 82.36 | 80.47 | 81.75 | 81.75 | 0.83% | 935,703 |
| Jan 13, 2026 | 83.81 | 83.83 | 80.88 | 81.08 | 81.08 | -2.61% | 849,484 |
| Jan 12, 2026 | 86.52 | 87.39 | 82.57 | 83.25 | 83.25 | -3.62% | 1,404,338 |
| Jan 9, 2026 | 91.61 | 93.41 | 84.75 | 86.38 | 86.38 | -7.30% | 1,600,946 |
| Jan 8, 2026 | 91.64 | 94.30 | 91.64 | 93.18 | 93.18 | 1.67% | 1,256,263 |
| Jan 7, 2026 | 93.31 | 94.75 | 90.94 | 91.65 | 91.65 | -1.49% | 701,820 |
| Jan 6, 2026 | 89.31 | 93.68 | 89.31 | 93.04 | 93.04 | 4.05% | 935,221 |
| Jan 5, 2026 | 85.76 | 89.62 | 85.76 | 89.42 | 89.42 | 3.44% | 547,064 |
| Jan 2, 2026 | 87.71 | 88.83 | 86.00 | 86.45 | 86.45 | -1.92% | 497,025 |
| Dec 31, 2025 | 88.55 | 88.87 | 87.79 | 88.14 | 88.14 | -0.47% | 343,219 |
| Dec 30, 2025 | 87.75 | 88.87 | 87.75 | 88.56 | 88.56 | 0.39% | 308,088 |
| Dec 29, 2025 | 87.61 | 88.97 | 87.56 | 88.22 | 88.22 | 0.95% | 434,683 |
| Dec 26, 2025 | 87.21 | 87.57 | 86.87 | 87.39 | 87.39 | - | 156,477 |
| Dec 24, 2025 | 87.93 | 87.99 | 86.97 | 87.39 | 87.39 | -0.27% | 196,936 |
| Dec 23, 2025 | 87.69 | 88.59 | 86.76 | 87.63 | 87.63 | -0.33% | 605,147 |
| Dec 22, 2025 | 87.36 | 89.73 | 87.36 | 87.92 | 87.92 | 0.25% | 413,687 |
| Dec 19, 2025 | 86.49 | 88.29 | 86.49 | 87.70 | 87.70 | 0.26% | 1,191,961 |
| Dec 18, 2025 | 87.52 | 88.34 | 86.92 | 87.47 | 87.47 | 0.28% | 582,729 |
| Dec 17, 2025 | 86.85 | 88.28 | 86.85 | 87.23 | 87.23 | 0.44% | 588,052 |
| Dec 16, 2025 | 87.08 | 87.65 | 86.02 | 86.85 | 86.85 | 0.51% | 873,554 |
| Dec 15, 2025 | 86.81 | 87.86 | 85.79 | 86.41 | 86.41 | -0.33% | 776,886 |
| Dec 12, 2025 | 86.72 | 86.92 | 85.87 | 86.70 | 86.70 | 0.20% | 592,371 |
| Dec 11, 2025 | 85.88 | 86.75 | 85.66 | 86.53 | 86.53 | 1.30% | 1,658,174 |
| Dec 10, 2025 | 83.39 | 86.11 | 83.21 | 85.42 | 85.42 | 2.43% | 458,335 |
| Dec 9, 2025 | 83.26 | 84.33 | 83.02 | 83.39 | 83.39 | 0.34% | 344,561 |
| Dec 8, 2025 | 83.48 | 84.12 | 82.68 | 83.11 | 83.11 | -0.38% | 377,290 |
| Dec 5, 2025 | 84.57 | 84.80 | 82.91 | 83.43 | 83.43 | -0.78% | 466,944 |
| 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% | 488,913 |
| Dec 1, 2025 | 86.49 | 87.47 | 86.16 | 86.39 | 86.39 | -0.23% | 721,846 |
| 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 |