NASDAQ : MMSI
Merit Medical Systems, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 93.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Merit Medical Systems, Inc. (MMSI) closed at 86.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 91 | 92.45 | 84 | 86.24 | 1,804,093 | -7.66% |
| 2026-10-29 | 93.09 | 93.78 | 91.3 | 93.39 | 979,227 | +1.28% |
| 2026-10-28 | 92.71 | 94.12 | 92.01 | 92.21 | 543,388 | -1.41% |
| 2026-10-27 | 94.2 | 94.45 | 93.12 | 93.53 | 731,977 | -0.71% |
| 2026-10-26 | 93.42 | 94.85 | 93.3 | 94.2 | 1,001,067 | +0.96% |
| 2026-10-23 | 93.57 | 93.87 | 92.77 | 93.3 | 750,557 | -0.68% |
| 2026-10-22 | 91.4 | 94.16 | 89.129 | 93.94 | 655,038 | +2.78% |
| 2026-10-21 | 90.43 | 92.05 | 90 | 91.4 | 543,170 | +0.24% |
| 2026-10-20 | 90.86 | 91.59 | 90.46 | 91.18 | 688,802 | +1.36% |
| 2026-10-19 | 88.85 | 90.74 | 88.85 | 89.96 | 580,985 | +0.85% |
| 2026-10-16 | 89.83 | 90.24 | 88.52 | 89.2 | 488,372 | -0.41% |
| 2026-10-15 | 88.45 | 90.26 | 88.42 | 89.57 | 707,239 | +2.77% |
| 2026-10-14 | 88.14 | 89.06 | 86.55 | 87.16 | 608,006 | -1.11% |
| 2026-10-13 | 90 | 90.99 | 87.84 | 88.14 | 842,160 | -1.79% |
| 2026-10-12 | 87.65 | 89.93 | 87.65 | 89.75 | 859,796 | +2.91% |
| 2026-10-09 | 85.41 | 87.62 | 85.41 | 87.21 | 480,787 | +2.30% |
| 2026-10-08 | 85.02 | 85.81 | 83.94 | 85.25 | 579,395 | +0.19% |
| 2026-10-07 | 84.93 | 86.01 | 84.73 | 85.09 | 468,060 | +0.15% |
| 2026-10-06 | 87.45 | 88.9 | 84.22 | 84.96 | 587,658 | -2.50% |
| 2026-10-05 | 85.4 | 87.57 | 84.74 | 87.14 | 699,157 | +2.07% |
| 2026-10-02 | 86.73 | 86.855 | 85.24 | 85.37 | 492,413 | -0.91% |
| 2026-10-01 | 86 | 86.865 | 85.42 | 86.15 | 701,751 | -0.09% |
| 2026-09-30 | 87.87 | 88.23 | 86.23 | 86.23 | 634,201 | -1.87% |
| 2026-09-29 | 87.04 | 88.13 | 86.33 | 87.87 | 730,959 | +1.00% |
| 2026-09-28 | 87.2 | 88.09 | 86.57 | 87 | 551,091 | -0.57% |
| 2026-09-25 | 87.25 | 87.95 | 86.77 | 87.5 | 354,045 | +0.23% |
| 2026-09-24 | 87.18 | 87.56 | 86.445 | 87.3 | 743,289 | +0.26% |
| 2026-09-23 | 86.96 | 88.14 | 86.925 | 87.07 | 611,243 | -0.22% |
| 2026-09-22 | 86.03 | 87.79 | 85.47 | 87.26 | 682,778 | +2.07% |
| 2026-09-21 | 85.88 | 86.23 | 84.99 | 85.49 | 379,902 | +0.14% |
| 2026-09-18 | 85.03 | 87.33 | 84.12 | 85.37 | 910,444 | -0.23% |
| 2026-09-17 | 86.4 | 86.497 | 85.23 | 85.57 | 319,370 | -0.66% |
| 2026-09-16 | 85.49 | 87.68 | 85.31 | 86.14 | 540,642 | -0.05% |
| 2026-09-15 | 86.81 | 86.81 | 85.655 | 86.18 | 533,147 | -0.97% |
| 2026-09-14 | 87.525 | 87.825 | 86.03 | 87.02 | 385,716 | +0.76% |
| 2026-09-11 | 87.49 | 88.195 | 85.4 | 86.36 | 443,185 | -0.13% |
| 2026-09-10 | 86.63 | 87.485 | 85.19 | 86.47 | 549,945 | -0.83% |
| 2026-09-09 | 86.92 | 87.64 | 86.42 | 87.19 | 475,565 | -0.22% |
| 2026-09-08 | 88.47 | 88.91 | 86.715 | 87.38 | 1,422,091 | -2.48% |
| 2026-09-04 | 87.68 | 89.69 | 87.035 | 89.6 | 599,642 | +1.16% |
| 2026-09-03 | 90.81 | 91.63 | 88.41 | 88.57 | 606,414 | -1.73% |
| 2026-09-02 | 90.42 | 92.18 | 90.065 | 90.13 | 908,784 | -0.61% |
| 2026-09-01 | 90.92 | 91.38 | 90.17 | 90.68 | 678,998 | +0.02% |
| 2026-08-31 | 90.13 | 91.34 | 90.13 | 90.66 | 407,593 | +0.19% |
| 2026-08-28 | 89.96 | 90.72 | 89.275 | 90.49 | 341,633 | +1.06% |
| 2026-08-27 | 89.58 | 90.26 | 88.58 | 89.54 | 597,606 | -1.10% |
| 2026-08-26 | 91.07 | 91.07 | 88.95 | 90.54 | 544,308 | -0.60% |
| 2026-08-25 | 90.14 | 91.9 | 90.14 | 91.09 | 711,666 | +0.90% |
| 2026-08-24 | 91 | 91.51 | 90.048 | 90.28 | 669,640 | -0.55% |
| 2026-08-21 | 90.25 | 91.04 | 89.38 | 90.78 | 401,800 | +0.56% |
| 2026-08-20 | 90.94 | 92 | 89.695 | 90.27 | 833,653 | -1.86% |
| 2026-08-19 | 89.98 | 91.99 | 89.98 | 91.98 | 694,123 | +3.05% |
| 2026-08-18 | 90.65 | 91.03 | 89.125 | 89.26 | 874,289 | -0.52% |
| 2026-08-17 | 90.12 | 90.435 | 89.44 | 89.73 | 728,270 | -1.13% |
| 2026-08-14 | 90.86 | 90.98 | 89.99 | 90.76 | 729,849 | +0.29% |
| 2026-08-13 | 92.12 | 92.26 | 90.37 | 90.5 | 1,093,724 | -0.77% |
| 2026-08-12 | 90.07 | 91.73 | 89.62 | 91.2 | 879,954 | +0.10% |
| 2026-08-11 | 89.94 | 92 | 89.76 | 91.11 | 1,216,321 | +1.52% |
| 2026-08-10 | 89.04 | 90.59 | 88.99 | 89.75 | 1,371,455 | +0.80% |
| 2026-08-07 | 88.09 | 89.265 | 87.47 | 89.04 | 1,097,011 | +1.54% |
| 2026-08-06 | 87.25 | 88.125 | 86.42 | 87.69 | 1,288,890 | +0.58% |
| 2026-08-05 | 86.01 | 87.83 | 83.59 | 87.18 | 1,969,644 | +1.58% |
| 2026-08-04 | 84.43 | 86.19 | 83.98 | 85.82 | 1,425,920 | +0.34% |
| 2026-08-03 | 86.13 | 87.813 | 85.1 | 85.53 | 1,603,113 | +0.61% |
| 2026-07-31 | 87.64 | 87.828 | 82.77 | 85.01 | 2,201,091 | +1.99% |
| 2026-07-30 | 80.5 | 83.908 | 78.92 | 83.35 | 2,030,244 | +3.10% |
| 2026-07-29 | 77.59 | 80.9 | 76.275 | 80.84 | 1,334,550 | +3.26% |
| 2026-07-28 | 77.23 | 78.705 | 76.56 | 78.29 | 840,349 | +2.88% |
| 2026-07-27 | 75.1 | 76.8 | 73.43 | 76.1 | 1,025,046 | +2.40% |
| 2026-07-24 | 73.64 | 74.64 | 72.89 | 74.32 | 655,224 | +1.66% |
| 2026-07-23 | 72.6 | 73.77 | 72.28 | 73.11 | 444,809 | +0.00% |
| 2026-07-22 | 73.48 | 73.96 | 72.61 | 73.11 | 484,880 | -0.50% |
| 2026-07-21 | 74.13 | 75.31 | 73.33 | 73.48 | 856,218 | -2.25% |
| 2026-07-20 | 73.95 | 75.7 | 71.62 | 75.17 | 737,773 | +1.59% |
| 2026-07-17 | 74.52 | 76.7 | 73.83 | 73.99 | 770,301 | -2.06% |
| 2026-07-16 | 73.65 | 75.86 | 72.415 | 75.55 | 814,790 | +3.44% |
| 2026-07-15 | 71.02 | 73.04 | 71.02 | 73.04 | 661,715 | +2.84% |
| 2026-07-14 | 72.45 | 72.455 | 70.895 | 71.02 | 514,538 | -3.06% |
| 2026-07-13 | 73.68 | 74.815 | 73.15 | 73.26 | 800,734 | -0.25% |
| 2026-07-10 | 71.88 | 73.49 | 70.518 | 73.44 | 769,005 | +2.77% |
| 2026-07-09 | 70.95 | 71.51 | 70 | 71.46 | 490,943 | +0.56% |
| 2026-07-08 | 71.55 | 72.19 | 70.97 | 71.06 | 647,382 | -1.50% |
| 2026-07-07 | 72.42 | 72.65 | 71.195 | 72.14 | 666,592 | +0.97% |
| 2026-07-06 | 71.17 | 71.93 | 70.24 | 71.45 | 668,793 | +0.51% |
| 2026-07-02 | 70.05 | 71.2 | 69.55 | 71.09 | 638,533 | +2.36% |
| 2026-07-01 | 70.31 | 70.925 | 69.09 | 69.45 | 799,062 | +0.16% |
| 2026-06-30 | 70.09 | 70.675 | 68.27 | 69.34 | 491,791 | -1.07% |
| 2026-06-29 | 71.3 | 72.105 | 70 | 70.09 | 836,674 | -2.29% |
| 2026-06-26 | 71.28 | 72.795 | 71 | 71.73 | 3,013,315 | +1.27% |
| 2026-06-25 | 69.26 | 71.49 | 69.22 | 70.83 | 647,470 | +2.36% |
| 2026-06-24 | 67.62 | 69.48 | 67.455 | 69.2 | 687,515 | +2.87% |
| 2026-06-23 | 67.02 | 67.79 | 66.45 | 67.27 | 825,492 | +1.16% |
| 2026-06-22 | 66.71 | 69.018 | 66.255 | 66.5 | 606,002 | -1.07% |
| 2026-06-18 | 65.13 | 67.53 | 64.5 | 67.22 | 1,182,124 | +3.03% |
| 2026-06-17 | 67.1 | 69.08 | 64.865 | 65.24 | 840,940 | -3.61% |
| 2026-06-16 | 67.43 | 68.26 | 66.94 | 67.68 | 880,317 | +1.11% |
| 2026-06-15 | 66.62 | 67.63 | 66 | 66.94 | 545,751 | +0.62% |
| 2026-06-12 | 66.9 | 67.36 | 66.01 | 66.53 | 514,941 | -0.54% |
| 2026-06-11 | 67.08 | 67.54 | 65.9 | 66.89 | 661,800 | -0.15% |
| 2026-06-10 | 67.23 | 67.965 | 66.64 | 66.99 | 939,981 | -0.77% |
| 2026-06-09 | 66.62 | 68.04 | 66.31 | 67.51 | 946,311 | +2.24% |
| 2026-06-08 | 64.72 | 66.43 | 64.04 | 66.03 | 1,176,406 | +2.40% |
| 2026-06-05 | 63.65 | 64.53 | 63.17 | 64.48 | 710,917 | +2.28% |
| 2026-06-04 | 61.89 | 64.16 | 61.88 | 63.04 | 648,386 | +3.94% |
| 2026-06-03 | 60.85 | 61.68 | 60.015 | 60.65 | 663,393 | -0.39% |
| 2026-06-02 | 61.84 | 61.85 | 60.38 | 60.89 | 795,730 | -1.87% |
| 2026-06-01 | 62.63 | 62.98 | 61.23 | 62.05 | 715,204 | -1.60% |
| 2026-05-29 | 63.71 | 64.24 | 62.86 | 63.06 | 880,174 | -1.08% |
| 2026-05-28 | 62.68 | 64.19 | 61.45 | 63.75 | 634,078 | +1.97% |
| 2026-05-27 | 64.67 | 65 | 62.09 | 62.52 | 919,495 | -3.10% |
| 2026-05-26 | 63.92 | 64.92 | 63.625 | 64.52 | 713,554 | +0.55% |
| 2026-05-22 | 63.73 | 64.5 | 63.535 | 64.17 | 449,466 | +0.85% |
| 2026-05-21 | 63.97 | 64.438 | 63 | 63.63 | 444,632 | -1.33% |
| 2026-05-20 | 63.78 | 64.655 | 62.515 | 64.49 | 560,922 | +1.13% |
| 2026-05-19 | 63.29 | 64.49 | 62.46 | 63.77 | 523,630 | +0.20% |
| 2026-05-18 | 61.94 | 64.14 | 61.63 | 63.64 | 919,428 | +3.72% |
| 2026-05-15 | 62.56 | 63.17 | 61.28 | 61.36 | 722,893 | -1.92% |
| 2026-05-14 | 62.94 | 63.32 | 61.65 | 62.56 | 998,481 | -0.10% |
| 2026-05-13 | 60.37 | 63.13 | 59.985 | 62.62 | 1,048,148 | +2.41% |
| 2026-05-12 | 60.8 | 61.279 | 59.74 | 61.145 | 857,540 | +1.38% |