MMSI - Merit Medical Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201929.9230.5029.7929.9829.98477,700
Sep 18, 201929.9530.4429.6029.9329.93910,800
Sep 17, 201928.9030.4728.5829.9129.911,364,400
Sep 16, 201927.6028.7727.1828.7528.751,051,400
Sep 13, 201926.9327.8626.7027.6627.66972,000
Sep 12, 201928.0928.4226.7327.0827.081,030,000
Sep 11, 201928.3828.5627.5828.0028.001,447,600
Sep 10, 201928.9929.1625.6727.9827.983,588,400
Sep 09, 201930.6231.5230.2730.9330.93782,500
Sep 06, 201929.8231.1729.6230.6230.622,048,100
Sep 05, 201932.7932.7929.5029.7929.792,701,900
Sep 04, 201934.4334.4431.6332.5332.531,721,000
Sep 03, 201934.5734.7133.9134.1434.14559,200
Aug 30, 201934.9535.0034.2934.7834.78314,100
Aug 29, 201934.7035.5134.5834.9234.92334,000
Aug 28, 201934.4234.6833.9934.4634.46544,000
Aug 27, 201934.2434.9233.9734.5034.50881,800
Aug 26, 201934.4034.6133.8134.0134.01481,300
Aug 23, 201934.4735.2533.9634.2334.23819,100
Aug 22, 201934.8534.8534.2334.6234.62545,100
Aug 21, 201935.5535.6534.4634.6234.62868,300
Aug 20, 201935.1035.7934.7235.3235.32627,700
Aug 19, 201936.4937.1135.0035.0735.07794,200
Aug 16, 201936.8937.0536.1736.1836.18324,300
Aug 15, 201936.7737.2536.1936.8436.84483,700
Aug 14, 201936.9437.3536.1836.4036.40441,400
Aug 13, 201937.5038.2837.0937.4737.47436,500
Aug 12, 201936.5837.6836.2537.6337.63900,500
Aug 09, 201937.9238.0336.2336.6736.671,163,800
Aug 08, 201938.0138.3337.3638.1338.13735,700
Aug 07, 201938.1038.5137.3437.7537.75587,700
Aug 06, 201940.2740.4238.4338.6538.65686,900
Aug 05, 201940.1340.8439.9640.0440.04996,200
Aug 02, 201940.5240.9740.0040.7540.75825,800
Aug 01, 201940.0641.4739.7540.7940.79904,600
Jul 31, 201940.3340.5038.8039.4639.46827,100
Jul 30, 201940.0040.4639.5540.1940.19963,700
Jul 29, 201941.3141.3339.7540.2940.291,672,700
Jul 26, 201944.0044.4039.1141.0041.006,246,500
Jul 25, 201954.5055.4753.5254.8454.84580,500
Jul 24, 201954.0254.9853.8554.4854.48878,800
Jul 23, 201953.7554.0153.2553.7853.78536,900
Jul 22, 201955.2155.3953.8253.9753.97443,900
Jul 19, 201955.7256.8854.7455.0255.02700,600
Jul 18, 201956.4156.7355.5355.7855.78540,500
Jul 17, 201956.5557.3156.2756.3156.31264,000
Jul 16, 201957.0757.3656.4256.4756.47183,700
Jul 15, 201956.9757.3156.3857.1257.12187,100
Jul 12, 201957.6658.0556.7756.8656.86233,700
Jul 11, 201957.8958.1257.0357.7757.77175,200
Jul 10, 201957.8958.5657.1157.6757.67319,300
Jul 09, 201957.7358.2857.5157.7857.78240,400
Jul 08, 201958.2558.9357.4357.9657.96471,200
Jul 05, 201958.0958.7257.6558.7058.70170,000
Jul 03, 201957.9558.6457.4558.4758.47192,100
Jul 02, 201958.0858.0857.0457.7157.71222,200
Jul 01, 201960.0060.5057.7458.1358.13353,300
Jun 28, 201959.2960.1359.2459.5659.56626,700
Jun 27, 201958.4159.4658.1859.3659.36358,200
Jun 26, 201958.8559.0957.6958.1358.13617,700
Jun 25, 201959.4259.7258.6458.8558.85408,800
Jun 24, 201960.4460.7759.0659.1159.11295,800
Jun 21, 201960.4661.0559.3160.6560.65699,400
Jun 20, 201961.6561.9360.4160.9260.92541,300
Jun 19, 201960.1461.2159.9161.1761.17348,800
Jun 18, 201959.3861.2159.0860.5260.52441,200
Jun 17, 201958.0059.5957.7059.1059.10401,300
Jun 14, 201957.0558.7756.7457.7757.77390,600
Jun 13, 201956.4756.8955.2856.7456.74258,300
Jun 12, 201956.1356.8655.5256.2356.23233,700
Jun 11, 201956.7156.8455.2756.1856.18273,400
Jun 10, 201955.4556.9355.4256.3556.35297,900
Jun 07, 201954.0155.6953.7555.1755.17242,500
Jun 06, 201954.1154.1453.1853.7853.78191,100
Jun 05, 201953.7354.4153.6654.1554.15233,200
Jun 04, 201952.6153.6951.9553.6353.63230,500
Jun 03, 201952.0052.8151.3552.1352.13323,900
May 31, 201952.8753.0350.5351.6351.63741,900
May 30, 201953.0153.6552.7253.5053.50197,800
May 29, 201952.8653.5852.3852.9352.93283,500
May 28, 201953.0454.5452.5153.2953.29255,500
May 24, 201952.3753.3852.0252.7552.75236,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...