Merit Medical Systems, Inc. (MMSI)

NASDAQ: MMSI · Real-Time Price · USD

71.73

+0.90 (1.27%)

At close: Jun 26, 2026, 4:00 PM EDT

72.77

+1.04 (1.45%)

After-hours: Jun 26, 2026, 7:46 PM EDT

Merit Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.28	72.80	71.00	71.73	71.73	1.27%	2,951,082
Jun 25, 2026	69.26	71.49	69.22	70.83	70.83	2.36%	647,470
Jun 24, 2026	67.62	69.48	67.46	69.20	69.20	2.87%	687,515
Jun 23, 2026	67.02	67.79	66.45	67.27	67.27	1.16%	825,492
Jun 22, 2026	66.71	69.02	66.26	66.50	66.50	-1.07%	606,002
Jun 18, 2026	65.13	67.53	64.50	67.22	67.22	3.03%	1,182,124
Jun 17, 2026	67.10	69.08	64.87	65.24	65.24	-3.61%	840,940
Jun 16, 2026	67.43	68.26	66.94	67.68	67.68	1.11%	880,317
Jun 15, 2026	66.62	67.63	66.00	66.94	66.94	0.62%	545,751
Jun 12, 2026	66.90	67.36	66.01	66.53	66.53	-0.54%	514,941
Jun 11, 2026	67.08	67.54	65.90	66.89	66.89	-0.15%	661,800
Jun 10, 2026	67.23	67.97	66.64	66.99	66.99	-0.77%	939,981
Jun 9, 2026	66.62	68.04	66.31	67.51	67.51	2.24%	946,311
Jun 8, 2026	64.72	66.43	64.04	66.03	66.03	2.40%	1,176,406
Jun 5, 2026	63.65	64.53	63.17	64.48	64.48	2.28%	710,917
Jun 4, 2026	61.89	64.16	61.88	63.04	63.04	3.94%	648,386
Jun 3, 2026	60.85	61.68	60.02	60.65	60.65	-0.39%	663,393
Jun 2, 2026	61.84	61.85	60.38	60.89	60.89	-1.87%	795,730
Jun 1, 2026	62.63	62.98	61.23	62.05	62.05	-1.60%	715,204
May 29, 2026	63.71	64.24	62.86	63.06	63.06	-1.08%	880,174
May 28, 2026	62.68	64.19	61.45	63.75	63.75	1.97%	634,078
May 27, 2026	64.67	65.00	62.09	62.52	62.52	-3.10%	919,495
May 26, 2026	63.92	64.92	63.63	64.52	64.52	0.55%	713,554
May 22, 2026	63.73	64.50	63.54	64.17	64.17	0.85%	449,466
May 21, 2026	63.97	64.44	63.00	63.63	63.63	-1.33%	444,632
May 20, 2026	63.78	64.66	62.52	64.49	64.49	1.13%	560,922
May 19, 2026	63.29	64.49	62.46	63.77	63.77	0.20%	523,631
May 18, 2026	61.94	64.14	61.63	63.64	63.64	3.72%	919,428
May 15, 2026	62.56	63.17	61.28	61.36	61.36	-1.92%	722,893
May 14, 2026	62.94	63.32	61.65	62.56	62.56	-0.10%	998,481
May 13, 2026	60.37	63.13	59.99	62.62	62.62	2.41%	1,048,148
May 12, 2026	60.80	61.28	59.74	61.15	61.15	1.38%	857,540
May 11, 2026	61.39	61.53	60.23	60.31	60.31	-1.57%	960,734
May 8, 2026	63.75	64.14	61.15	61.27	61.27	-1.70%	469,963
May 7, 2026	61.90	63.04	61.53	62.33	62.33	1.14%	771,907
May 6, 2026	60.44	62.48	59.74	61.63	61.63	1.97%	1,111,582
May 5, 2026	61.93	61.93	60.25	60.44	60.44	-2.53%	1,010,500
May 4, 2026	62.16	62.90	60.80	62.01	62.01	-	1,794,362
May 1, 2026	67.00	68.16	61.31	62.01	62.01	-9.05%	2,526,215
Apr 30, 2026	65.71	68.29	64.57	68.18	68.18	5.15%	1,234,485
Apr 29, 2026	66.62	66.62	63.78	64.84	64.84	-2.85%	925,653
Apr 28, 2026	68.32	68.65	65.96	66.74	66.74	-1.02%	736,173
Apr 27, 2026	68.25	69.32	67.05	67.43	67.43	-1.68%	640,155
Apr 24, 2026	68.52	69.15	66.97	68.58	68.58	-0.04%	516,401
Apr 23, 2026	69.72	69.72	68.19	68.61	68.61	-1.59%	563,816
Apr 22, 2026	68.38	70.21	68.24	69.72	69.72	2.73%	528,483
Apr 21, 2026	69.73	70.20	67.60	67.87	67.87	-2.75%	472,318
Apr 20, 2026	70.56	71.27	69.73	69.79	69.79	-1.61%	455,356
Apr 17, 2026	70.83	71.91	70.33	70.93	70.93	1.18%	472,013
Apr 16, 2026	70.44	70.95	69.76	70.10	70.10	-0.89%	486,839
Apr 15, 2026	71.09	71.30	69.88	70.73	70.73	0.27%	456,285
Apr 14, 2026	70.60	71.59	70.13	70.54	70.54	-0.04%	585,712
Apr 13, 2026	68.46	70.90	68.34	70.57	70.57	3.38%	591,904
Apr 10, 2026	68.87	68.87	67.78	68.26	68.26	-0.57%	520,853
Apr 9, 2026	68.56	69.35	67.75	68.65	68.65	-0.85%	618,622
Apr 8, 2026	68.94	70.11	68.78	69.24	69.24	2.73%	648,751
Apr 7, 2026	67.36	68.60	66.64	67.40	67.40	-0.60%	583,031
Apr 6, 2026	67.33	68.24	66.99	67.81	67.81	0.16%	550,686
Apr 2, 2026	66.51	68.69	66.51	67.70	67.70	-0.78%	580,284
Apr 1, 2026	69.45	71.40	68.17	68.23	68.23	-1.02%	794,955
Mar 31, 2026	69.16	69.40	66.91	68.93	68.93	0.42%	648,856
Mar 30, 2026	68.86	68.86	67.69	68.64	68.64	-0.13%	675,836
Mar 27, 2026	69.05	69.50	67.91	68.73	68.73	-0.84%	735,756
Mar 26, 2026	68.00	69.89	67.83	69.31	69.31	1.76%	696,252
Mar 25, 2026	68.43	68.82	67.00	68.11	68.11	0.83%	667,049
Mar 24, 2026	67.43	68.27	66.34	67.55	67.55	-0.85%	689,884
Mar 23, 2026	67.99	68.53	67.01	68.13	68.13	2.13%	1,207,368
Mar 20, 2026	68.29	68.29	66.49	66.71	66.71	-2.37%	1,292,528
Mar 19, 2026	68.27	69.70	67.97	68.33	68.33	0.09%	1,034,711
Mar 18, 2026	69.55	69.96	68.15	68.27	68.27	-2.79%	1,086,330
Mar 17, 2026	70.16	71.74	68.45	70.23	70.23	1.53%	1,173,169
Mar 16, 2026	70.50	70.87	69.05	69.17	69.17	-1.12%	666,205
Mar 13, 2026	68.70	70.52	68.32	69.95	69.95	2.61%	933,719
Mar 12, 2026	69.40	70.73	67.42	68.17	68.17	-2.73%	1,281,497
Mar 11, 2026	69.55	70.70	68.44	70.08	70.08	0.53%	987,824
Mar 10, 2026	72.09	72.76	69.56	69.71	69.71	-3.02%	850,230
Mar 9, 2026	71.79	72.70	70.67	71.88	71.88	-1.07%	1,189,671
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%	1,040,769
Mar 4, 2026	74.97	75.44	73.60	74.16	74.16	-0.92%	665,871
Mar 3, 2026	75.48	76.31	73.87	74.85	74.85	-2.16%	525,944
Mar 2, 2026	76.37	77.17	74.58	76.50	76.50	-0.88%	542,146
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