Advertisement
Advertisement
U.S. markets close in 5 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Merit Medical Systems, Inc. (MMSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.31+0.31 (+0.51%)
As of 10:46AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202262.0062.6361.7962.3162.3120,667
Aug 11, 202262.8163.0061.7062.0062.00228,700
Aug 10, 202261.3862.4960.3262.1662.16353,500
Aug 09, 202260.9661.3660.0360.5260.52481,100
Aug 08, 202260.6361.6560.1960.6860.68450,300
Aug 05, 202258.6260.4958.6259.9459.94196,700
Aug 04, 202259.3859.6958.7459.3759.37330,800
Aug 03, 202259.5159.9759.0459.2159.21230,700
Aug 02, 202259.7960.7259.2659.2959.29324,800
Aug 01, 202256.7463.6656.5360.0060.001,807,700
Jul 29, 202257.0957.6056.3257.4857.48286,700
Jul 28, 202255.3857.8554.7957.4957.49465,800
Jul 27, 202254.6256.7554.6256.6156.61500,000
Jul 26, 202254.4054.5653.7254.2654.26460,000
Jul 25, 202254.9857.3753.5954.2254.22581,900
Jul 22, 202255.3155.7754.1154.6554.65262,200
Jul 21, 202254.1255.1354.0555.1355.13323,500
Jul 20, 202253.5154.7152.2254.0254.02338,900
Jul 19, 202252.9854.0652.6253.8153.81300,700
Jul 18, 202253.7654.9452.1552.2652.26258,800
Jul 15, 202252.8853.7652.4153.2753.27506,100
Jul 14, 202251.5551.8150.8551.6951.69199,800
Jul 13, 202250.9952.9750.4652.1652.16219,400
Jul 12, 202252.4352.9751.5451.6851.68157,800
Jul 11, 202253.3453.4252.3452.5152.51148,800
Jul 08, 202254.1254.4353.4653.8853.88165,800
Jul 07, 202253.6154.3753.6154.2354.23183,800
Jul 06, 202254.7654.7653.1653.3653.36167,000
Jul 05, 202253.9355.4053.0554.4654.46295,700
Jul 01, 202253.9555.0253.8954.9654.96273,200
Jun 30, 202254.4854.8153.6654.2754.27320,400
Jun 29, 202253.7754.7053.4154.5854.58198,400
Jun 28, 202255.2557.6053.2053.7753.77273,100
Jun 27, 202253.4155.0353.0754.8854.88319,400
Jun 24, 202253.8654.7652.7652.9452.94843,900
Jun 23, 202252.2653.6251.8053.4853.48283,100
Jun 22, 202251.7852.7951.6851.9751.97370,100
Jun 21, 202252.2553.0251.6752.0852.08358,800
Jun 17, 202252.7053.6451.8351.9951.99558,400
Jun 16, 202252.1452.1651.3451.7751.77293,000
Jun 15, 202252.5755.1652.4553.4153.41301,600
Jun 14, 202254.2654.5551.3151.7551.75378,400
Jun 13, 202256.6556.7954.1054.5554.55303,600
Jun 10, 202257.6758.3457.4857.9357.93169,900
Jun 09, 202259.2359.6458.2258.4358.43248,000
Jun 08, 202260.9561.1059.3459.6059.60245,700
Jun 07, 202260.9561.5960.5161.2061.20184,200
Jun 06, 202262.4262.7760.7161.5061.50240,300
Jun 03, 202261.9662.6161.4661.9461.94202,400
Jun 02, 202261.5762.3360.7862.1062.10214,500
Jun 01, 202261.6062.2060.1861.1861.18284,100
May 31, 202261.8762.4460.9061.3961.39365,400
May 27, 202261.2663.1261.2662.5162.51202,000
May 26, 202259.6161.4757.7060.7960.79309,500
May 25, 202258.6660.0558.6059.0959.09570,500
May 24, 202259.9260.6558.4059.0259.02638,600
May 23, 202259.6560.9559.0060.5660.56427,800
May 20, 202260.6960.6958.0258.8758.87405,100
May 19, 202260.4361.0859.1359.9459.94245,500
May 18, 202261.3161.8660.1760.6960.69303,600
May 17, 202261.0062.2660.3662.2462.24256,600
May 16, 202258.6460.9058.4560.4160.41281,300
May 13, 202257.6959.4857.5658.8558.85351,300
May 12, 202255.7257.4055.7257.0357.03514,800
May 11, 202257.9258.2255.9956.1256.12399,100
May 10, 202258.9459.2956.7157.7157.71377,100
May 09, 202261.4661.5158.1658.5758.57316,300
May 06, 202262.9462.9461.5262.2162.21297,100
May 05, 202264.8765.2361.9863.0463.04368,900
May 04, 202264.1066.2063.0965.6265.62608,900
May 03, 202262.6864.1562.5064.0164.01293,900
May 02, 202262.1263.8761.6062.8762.87353,300
Apr 29, 202263.4765.3361.2062.0162.01490,000
Apr 28, 202264.5064.7460.4963.5563.55991,000
Apr 27, 202265.9466.1964.7465.1065.10413,900
Apr 26, 202266.2166.9665.5365.9765.97283,500
Apr 25, 202265.9367.0865.2766.8066.80324,500
Apr 22, 202267.9867.9965.8766.2566.25304,100
Apr 21, 202270.2770.8668.5168.7568.75205,100
Apr 20, 202270.1671.2269.9370.4970.49360,800
Apr 19, 202268.0270.4368.0269.5169.51313,300
Apr 18, 202268.8169.1368.1268.3468.34440,200
Apr 14, 202268.5869.3867.3868.8468.84434,200
Apr 13, 202267.8668.9767.1968.2868.28511,700
Apr 12, 202266.4168.1965.2767.9967.99581,300
Apr 11, 202268.0168.4665.8566.0366.03548,000
Apr 08, 202266.6272.0065.7168.0168.011,227,500
Apr 07, 202265.3566.9265.2366.6266.62520,900
Apr 06, 202264.9365.9464.4265.3865.38475,900
Apr 05, 202264.6765.9164.6765.5165.51287,500
Apr 04, 202267.7568.1464.1364.4864.48329,700
Apr 01, 202266.7868.6166.5468.0468.04273,700
Mar 31, 202266.4067.9566.4066.5266.52369,500
Mar 30, 202264.9268.0564.9266.4666.46426,300
Mar 29, 202263.8765.9063.7365.4265.42457,800
Mar 28, 202262.2363.4062.2163.2663.26201,600
Mar 25, 202262.6362.9961.9562.5262.52193,100
Mar 24, 202262.2763.1861.7662.3262.32174,900
Mar 23, 202263.9864.7662.0362.2762.27247,700
Mar 22, 202264.5465.1463.9964.2264.22275,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement