Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Merit Medical Systems, Inc. (MMSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.46-0.50 (-0.91%)
At close: 04:00PM EDT
54.46 0.00 (0.00%)
After hours: 04:28PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202253.9555.0253.8954.4654.46271,186
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
Mar 21, 202264.4065.2664.0164.3464.34218,900
Mar 18, 202264.0065.4464.0064.6464.64536,400
Mar 17, 202262.6864.8262.6163.8463.84366,000
Mar 16, 202263.5663.7462.2662.9562.95289,500
Mar 15, 202261.7763.5161.4762.8962.89591,000
Mar 14, 202262.7663.3861.2161.5361.53274,400
Mar 11, 202264.3864.6462.3762.5962.59345,800
Mar 10, 202264.1565.5463.3963.8763.87588,400
Mar 09, 202262.0365.1761.0465.0065.001,774,200
Mar 08, 202264.1064.2461.0161.1861.18196,300
Mar 07, 202264.2465.1663.7164.2864.28258,400
Mar 04, 202264.4364.9063.9964.5264.52316,000
Mar 03, 202265.6065.8863.9064.5464.54228,600
Mar 02, 202265.0566.2664.8165.1465.14268,800
Mar 01, 202265.0566.0164.3665.1165.11379,700
Feb 28, 202263.5466.0863.0565.0365.03472,900
Feb 25, 202260.1064.9559.2464.5564.55623,100
Feb 24, 202258.3460.0055.9159.0859.081,140,600
Feb 23, 202257.5159.8657.3059.5659.56778,700
Feb 22, 202256.6057.9556.2657.3157.31318,300
Feb 18, 202258.3559.1655.9856.7956.79489,800
Feb 17, 202258.4258.7657.4658.6458.64391,600
Feb 16, 202258.3259.0057.1458.9458.94261,100
Feb 15, 202258.1159.3257.9258.6058.60276,700
Feb 14, 202257.5658.0555.5257.6357.63320,000
Feb 11, 202258.0758.5957.0657.2357.23255,800
Feb 10, 202258.1659.2557.6657.9957.99231,800
Feb 09, 202259.1259.5958.1459.2659.26331,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement