MMSI - Merit Medical Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201952.3753.3852.3752.7552.75232,023
May 23, 201953.9353.9351.9352.1752.17448,800
May 22, 201953.5954.2252.7654.0254.02269,900
May 21, 201954.3754.9753.4553.6453.64484,400
May 20, 201954.2454.7153.4753.9753.97323,100
May 17, 201956.1056.7254.7154.8954.89314,300
May 16, 201956.4057.4555.9656.7056.70231,900
May 15, 201955.8456.8255.8456.3756.37221,300
May 14, 201955.3056.6455.0956.2856.28245,300
May 13, 201955.7156.3454.8755.2955.29336,400
May 10, 201957.2557.2555.4356.7556.75284,500
May 09, 201956.3857.9755.8857.4857.48523,400
May 08, 201957.2057.7256.6256.6956.69404,000
May 07, 201958.3958.3956.5457.2057.20411,600
May 06, 201957.2059.3056.5258.9458.94372,200
May 03, 201957.0058.0657.0057.9357.93241,500
May 02, 201954.6056.9954.5456.8656.86404,700
May 01, 201956.3056.4054.3454.4954.49666,600
Apr 30, 201955.6656.3855.3456.1856.18390,800
Apr 29, 201954.7055.6853.1255.4055.40411,200
Apr 26, 201954.4655.4253.6454.8554.85563,000
Apr 25, 201955.9556.0352.3954.4054.401,070,100
Apr 24, 201960.0060.1955.6956.5056.501,153,900
Apr 23, 201957.5259.9457.0659.2059.20649,400
Apr 22, 201957.7358.3957.1157.5857.58351,000
Apr 18, 201958.0059.0856.7557.6657.66649,600
Apr 17, 201962.4362.4357.0557.8057.80695,400
Apr 16, 201962.8263.6462.1362.3062.30567,900
Apr 15, 201962.4562.9962.0862.5562.55258,200
Apr 12, 201962.6862.9962.0362.3562.35173,600
Apr 11, 201962.2462.8461.4062.6062.60293,300
Apr 10, 201961.3362.7561.0362.1862.18313,100
Apr 09, 201960.9561.7160.4261.2361.23205,400
Apr 08, 201961.2561.3060.0660.9960.99186,800
Apr 05, 201960.6961.6260.0961.3161.31190,900
Apr 04, 201960.2860.6559.7460.4360.43168,700
Apr 03, 201962.1062.2060.2360.3060.30275,400
Apr 02, 201961.9761.9860.9561.7761.77276,500
Apr 01, 201962.4962.9861.3161.9061.90447,600
Mar 29, 201960.6361.9360.3361.8361.83763,700
Mar 28, 201960.0160.5259.0660.3260.32267,800
Mar 27, 201960.0860.5859.1959.9659.96282,000
Mar 26, 201960.4461.0359.9160.3460.34352,500
Mar 25, 201958.5160.3158.2259.9859.98265,900
Mar 22, 201960.4860.4958.7258.7758.77246,300
Mar 21, 201959.4360.9959.2060.8460.84276,700
Mar 20, 201959.4360.3758.9559.7159.71261,800
Mar 19, 201960.4360.8359.4759.6859.68307,300
Mar 18, 201961.0761.0759.5560.1960.19586,300
Mar 15, 201960.9861.3060.3060.8960.89820,600
Mar 14, 201960.4060.7659.8960.6960.69449,000
Mar 13, 201959.7560.8959.4360.4260.42388,100
Mar 12, 201958.7859.8958.5159.4459.44314,200
Mar 11, 201957.2958.4657.0458.4158.41297,200
Mar 08, 201957.3757.9957.0557.2657.26490,300
Mar 07, 201955.9857.8255.1157.5057.50760,800
Mar 06, 201956.8956.9555.7256.0056.00396,000
Mar 05, 201956.7457.2955.8556.6756.67471,900
Mar 04, 201958.2158.5255.9156.5456.54485,300
Mar 01, 201955.5358.5555.4458.1658.16575,900
Feb 28, 201956.5156.6054.0755.7355.73629,000
Feb 27, 201961.6663.2556.6556.8456.84948,800
Feb 26, 201959.3959.5156.8657.4857.48629,600
Feb 25, 201960.1060.4959.3059.3959.39368,000
Feb 22, 201960.1560.1559.2959.6059.60295,700
Feb 21, 201960.5860.8759.3659.9459.94247,600
Feb 20, 201959.7461.0259.5860.8860.88256,000
Feb 19, 201959.6560.4559.4560.0560.05172,500
Feb 15, 201958.9660.0058.9359.6059.60244,800
Feb 14, 201957.7858.7957.5058.6158.61234,300
Feb 13, 201958.1158.1957.2857.8657.86201,200
Feb 12, 201957.9058.3457.3057.8657.86245,900
Feb 11, 201956.1457.8056.1257.6557.65213,300
Feb 08, 201955.3755.9254.8955.8155.81119,700
Feb 07, 201956.3356.8255.3955.4855.48116,600
Feb 06, 201956.6456.9456.0256.6256.62119,200
Feb 05, 201956.5257.2856.2756.6356.63220,800
Feb 04, 201956.4356.6655.9256.3256.32304,700
Feb 01, 201956.3256.8456.1356.4356.43260,400
Jan 31, 201954.6957.1854.6956.5356.53354,700
Jan 30, 201953.6254.7853.4654.7054.70279,400
Jan 29, 201953.5553.9152.8653.3753.37238,600
Jan 28, 201954.0954.0953.2153.5053.50192,700
Jan 25, 201954.3955.1254.3954.5854.58154,900
Jan 24, 201953.6054.1653.4254.1354.13123,500
Jan 23, 201953.7554.5953.0053.6653.66233,000
Jan 22, 201953.5054.9153.1853.6753.67532,500
Jan 18, 201952.8253.9952.5853.6053.60411,500
Jan 17, 201952.8953.1952.3752.6252.62400,100
Jan 16, 201953.9254.3052.8052.9852.98425,400
Jan 15, 201952.4253.9752.4253.6853.68519,800
Jan 14, 201952.8353.6852.6852.7652.76220,300
Jan 11, 201953.9554.2052.8753.1853.18278,800
Jan 10, 201952.0554.2551.6754.1054.10390,400
Jan 09, 201951.9953.1551.8352.3852.38492,200
Jan 08, 201951.7452.3050.5451.7551.75345,400
Jan 07, 201951.3552.3950.4351.4351.43534,800
Jan 04, 201951.0152.5250.6051.3151.31464,300
Jan 03, 201952.8253.5150.8350.8650.86273,700
Jan 02, 201954.8854.8852.6353.2053.20502,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...