Merit Medical Systems, Inc. (MMSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

62.31

+0.31

(+0.51%)

As of 10:46AM EDT. Market open.

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	62.00	62.63	61.79	62.31	62.31	20,667
Aug 11, 2022	62.81	63.00	61.70	62.00	62.00	228,700
Aug 10, 2022	61.38	62.49	60.32	62.16	62.16	353,500
Aug 09, 2022	60.96	61.36	60.03	60.52	60.52	481,100
Aug 08, 2022	60.63	61.65	60.19	60.68	60.68	450,300
Aug 05, 2022	58.62	60.49	58.62	59.94	59.94	196,700
Aug 04, 2022	59.38	59.69	58.74	59.37	59.37	330,800
Aug 03, 2022	59.51	59.97	59.04	59.21	59.21	230,700
Aug 02, 2022	59.79	60.72	59.26	59.29	59.29	324,800
Aug 01, 2022	56.74	63.66	56.53	60.00	60.00	1,807,700
Jul 29, 2022	57.09	57.60	56.32	57.48	57.48	286,700
Jul 28, 2022	55.38	57.85	54.79	57.49	57.49	465,800
Jul 27, 2022	54.62	56.75	54.62	56.61	56.61	500,000
Jul 26, 2022	54.40	54.56	53.72	54.26	54.26	460,000
Jul 25, 2022	54.98	57.37	53.59	54.22	54.22	581,900
Jul 22, 2022	55.31	55.77	54.11	54.65	54.65	262,200
Jul 21, 2022	54.12	55.13	54.05	55.13	55.13	323,500
Jul 20, 2022	53.51	54.71	52.22	54.02	54.02	338,900
Jul 19, 2022	52.98	54.06	52.62	53.81	53.81	300,700
Jul 18, 2022	53.76	54.94	52.15	52.26	52.26	258,800
Jul 15, 2022	52.88	53.76	52.41	53.27	53.27	506,100
Jul 14, 2022	51.55	51.81	50.85	51.69	51.69	199,800
Jul 13, 2022	50.99	52.97	50.46	52.16	52.16	219,400
Jul 12, 2022	52.43	52.97	51.54	51.68	51.68	157,800
Jul 11, 2022	53.34	53.42	52.34	52.51	52.51	148,800
Jul 08, 2022	54.12	54.43	53.46	53.88	53.88	165,800
Jul 07, 2022	53.61	54.37	53.61	54.23	54.23	183,800
Jul 06, 2022	54.76	54.76	53.16	53.36	53.36	167,000
Jul 05, 2022	53.93	55.40	53.05	54.46	54.46	295,700
Jul 01, 2022	53.95	55.02	53.89	54.96	54.96	273,200
Jun 30, 2022	54.48	54.81	53.66	54.27	54.27	320,400
Jun 29, 2022	53.77	54.70	53.41	54.58	54.58	198,400
Jun 28, 2022	55.25	57.60	53.20	53.77	53.77	273,100
Jun 27, 2022	53.41	55.03	53.07	54.88	54.88	319,400
Jun 24, 2022	53.86	54.76	52.76	52.94	52.94	843,900
Jun 23, 2022	52.26	53.62	51.80	53.48	53.48	283,100
Jun 22, 2022	51.78	52.79	51.68	51.97	51.97	370,100
Jun 21, 2022	52.25	53.02	51.67	52.08	52.08	358,800
Jun 17, 2022	52.70	53.64	51.83	51.99	51.99	558,400
Jun 16, 2022	52.14	52.16	51.34	51.77	51.77	293,000
Jun 15, 2022	52.57	55.16	52.45	53.41	53.41	301,600
Jun 14, 2022	54.26	54.55	51.31	51.75	51.75	378,400
Jun 13, 2022	56.65	56.79	54.10	54.55	54.55	303,600
Jun 10, 2022	57.67	58.34	57.48	57.93	57.93	169,900
Jun 09, 2022	59.23	59.64	58.22	58.43	58.43	248,000
Jun 08, 2022	60.95	61.10	59.34	59.60	59.60	245,700
Jun 07, 2022	60.95	61.59	60.51	61.20	61.20	184,200
Jun 06, 2022	62.42	62.77	60.71	61.50	61.50	240,300
Jun 03, 2022	61.96	62.61	61.46	61.94	61.94	202,400
Jun 02, 2022	61.57	62.33	60.78	62.10	62.10	214,500
Jun 01, 2022	61.60	62.20	60.18	61.18	61.18	284,100
May 31, 2022	61.87	62.44	60.90	61.39	61.39	365,400
May 27, 2022	61.26	63.12	61.26	62.51	62.51	202,000
May 26, 2022	59.61	61.47	57.70	60.79	60.79	309,500
May 25, 2022	58.66	60.05	58.60	59.09	59.09	570,500
May 24, 2022	59.92	60.65	58.40	59.02	59.02	638,600
May 23, 2022	59.65	60.95	59.00	60.56	60.56	427,800
May 20, 2022	60.69	60.69	58.02	58.87	58.87	405,100
May 19, 2022	60.43	61.08	59.13	59.94	59.94	245,500
May 18, 2022	61.31	61.86	60.17	60.69	60.69	303,600
May 17, 2022	61.00	62.26	60.36	62.24	62.24	256,600
May 16, 2022	58.64	60.90	58.45	60.41	60.41	281,300
May 13, 2022	57.69	59.48	57.56	58.85	58.85	351,300
May 12, 2022	55.72	57.40	55.72	57.03	57.03	514,800
May 11, 2022	57.92	58.22	55.99	56.12	56.12	399,100
May 10, 2022	58.94	59.29	56.71	57.71	57.71	377,100
May 09, 2022	61.46	61.51	58.16	58.57	58.57	316,300
May 06, 2022	62.94	62.94	61.52	62.21	62.21	297,100
May 05, 2022	64.87	65.23	61.98	63.04	63.04	368,900
May 04, 2022	64.10	66.20	63.09	65.62	65.62	608,900
May 03, 2022	62.68	64.15	62.50	64.01	64.01	293,900
May 02, 2022	62.12	63.87	61.60	62.87	62.87	353,300
Apr 29, 2022	63.47	65.33	61.20	62.01	62.01	490,000
Apr 28, 2022	64.50	64.74	60.49	63.55	63.55	991,000
Apr 27, 2022	65.94	66.19	64.74	65.10	65.10	413,900
Apr 26, 2022	66.21	66.96	65.53	65.97	65.97	283,500
Apr 25, 2022	65.93	67.08	65.27	66.80	66.80	324,500
Apr 22, 2022	67.98	67.99	65.87	66.25	66.25	304,100
Apr 21, 2022	70.27	70.86	68.51	68.75	68.75	205,100
Apr 20, 2022	70.16	71.22	69.93	70.49	70.49	360,800
Apr 19, 2022	68.02	70.43	68.02	69.51	69.51	313,300
Apr 18, 2022	68.81	69.13	68.12	68.34	68.34	440,200
Apr 14, 2022	68.58	69.38	67.38	68.84	68.84	434,200
Apr 13, 2022	67.86	68.97	67.19	68.28	68.28	511,700
Apr 12, 2022	66.41	68.19	65.27	67.99	67.99	581,300
Apr 11, 2022	68.01	68.46	65.85	66.03	66.03	548,000
Apr 08, 2022	66.62	72.00	65.71	68.01	68.01	1,227,500
Apr 07, 2022	65.35	66.92	65.23	66.62	66.62	520,900
Apr 06, 2022	64.93	65.94	64.42	65.38	65.38	475,900
Apr 05, 2022	64.67	65.91	64.67	65.51	65.51	287,500
Apr 04, 2022	67.75	68.14	64.13	64.48	64.48	329,700
Apr 01, 2022	66.78	68.61	66.54	68.04	68.04	273,700
Mar 31, 2022	66.40	67.95	66.40	66.52	66.52	369,500
Mar 30, 2022	64.92	68.05	64.92	66.46	66.46	426,300
Mar 29, 2022	63.87	65.90	63.73	65.42	65.42	457,800
Mar 28, 2022	62.23	63.40	62.21	63.26	63.26	201,600
Mar 25, 2022	62.63	62.99	61.95	62.52	62.52	193,100
Mar 24, 2022	62.27	63.18	61.76	62.32	62.32	174,900
Mar 23, 2022	63.98	64.76	62.03	62.27	62.27	247,700
Mar 22, 2022	64.54	65.14	63.99	64.22	64.22	275,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,227.52+20.25(+0.48%)

Dow 3033,435.16+98.49(+0.30%)

Nasdaq12,861.23+81.32(+0.64%)

Russell 20001,989.97+14.71(+0.74%)

Crude Oil91.95-2.39(-2.53%)

Gold1,807.80+0.60(+0.03%)

Merit Medical Systems, Inc. (MMSI)

S&P 500
4,227.52
+20.25(+0.48%)

Dow 30
33,435.16
+98.49(+0.30%)

Nasdaq
12,861.23
+81.32(+0.64%)

Russell 2000
1,989.97
+14.71(+0.74%)

Crude Oil
91.95
-2.39(-2.53%)

Gold
1,807.80
+0.60(+0.03%)