MMSI - Merit Medical Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202043.2643.4439.2639.9239.92955,800
Feb 24, 202038.4839.2038.0838.7538.75547,800
Feb 21, 202040.7540.7539.2539.7739.77551,500
Feb 20, 202041.0741.7639.8140.8940.89346,000
Feb 19, 202040.5341.2740.3241.0241.02344,800
Feb 18, 202040.8140.9939.4640.3340.33521,200
Feb 14, 202040.6141.0040.2640.9140.91235,800
Feb 13, 202039.2940.5638.9740.5340.53350,200
Feb 12, 202040.5540.5539.1839.3739.37613,200
Feb 11, 202039.8040.7339.4940.1940.19413,200
Feb 10, 202038.7839.5438.5339.3039.30617,800
Feb 07, 202040.0240.2938.8438.8938.89284,600
Feb 06, 202039.5840.1939.2539.9739.97287,700
Feb 05, 202038.9540.1338.5139.7439.74386,100
Feb 04, 202038.1638.9737.7638.8738.87467,000
Feb 03, 202038.4938.8037.3037.6037.60751,100
Jan 31, 202036.8137.2436.0136.4236.42343,000
Jan 30, 202036.8737.1336.6737.0237.02278,300
Jan 29, 202037.5038.0236.9237.0037.00519,500
Jan 28, 202034.7237.4934.0037.4237.42829,600
Jan 27, 202036.0636.6435.8436.0636.06449,000
Jan 24, 202036.7037.0236.0636.5836.58599,300
Jan 23, 202036.3237.0536.0136.6736.67554,200
Jan 22, 202036.6236.8836.0236.1436.141,061,200
Jan 21, 202036.6737.1136.2736.4936.49820,700
Jan 17, 202037.1437.2636.5136.7036.70567,800
Jan 16, 202037.5738.3936.7336.8236.821,152,600
Jan 15, 202038.1638.8337.4637.5537.55962,800
Jan 14, 202037.9039.8837.1938.4038.401,464,600
Jan 13, 202034.7634.9033.7334.6534.651,380,300
Jan 10, 202034.0134.7533.5334.6734.67889,400
Jan 09, 202033.7634.0633.3234.0534.05952,800
Jan 08, 202032.9533.7332.5033.6333.63855,900
Jan 07, 202033.1933.4732.4432.9432.941,427,200
Jan 06, 202032.2733.4131.6333.3233.32825,500
Jan 03, 202031.1232.5231.1232.4832.48811,800
Jan 02, 202031.4131.4730.5631.4631.46473,000
Dec 31, 201930.7031.2930.4731.2231.22441,300
Dec 30, 201931.2931.3030.4630.6630.661,003,500
Dec 27, 201931.7731.7931.1731.2531.25411,300
Dec 26, 201930.5031.5430.0031.4931.491,082,600
Dec 24, 201931.9932.1331.6031.8731.87420,900
Dec 23, 201931.9732.3831.3132.0832.08877,000
Dec 20, 201931.7531.8730.9631.7631.763,085,400
Dec 19, 201931.3931.6631.0331.6631.661,135,700
Dec 18, 201930.5131.2130.2731.2131.21891,000
Dec 17, 201930.4430.4730.0230.4030.40406,100
Dec 16, 201930.0330.4229.7930.1930.19539,600
Dec 13, 201929.9130.0229.4629.7729.77950,700
Dec 12, 201929.1430.3329.0630.0030.001,086,300
Dec 11, 201928.1230.2427.9530.0130.011,133,100
Dec 10, 201929.4629.6728.6429.2929.291,699,700
Dec 09, 201929.1829.6728.6629.5429.541,358,600
Dec 06, 201928.6029.5828.6029.1429.141,212,700
Dec 05, 201928.3328.5327.9228.4628.461,133,500
Dec 04, 201928.1528.5127.6528.4028.401,582,900
Dec 03, 201927.9128.1427.3928.0028.001,288,800
Dec 02, 201927.9028.1827.5227.9927.991,255,600
Nov 29, 201928.0028.2427.6828.0028.00202,100
Nov 27, 201928.3128.4227.9528.1728.17392,500
Nov 26, 201928.2828.3327.9228.1528.15526,900
Nov 25, 201927.5628.3727.0428.2528.25428,800
Nov 22, 201927.1627.4326.7427.4027.40430,100
Nov 21, 201927.3327.3426.3527.0927.09643,600
Nov 20, 201926.7827.4926.5627.0427.04511,700
Nov 19, 201926.6927.0726.2326.8126.81526,200
Nov 18, 201926.4926.6726.1126.6526.65591,500
Nov 15, 201926.4126.6926.1926.4426.44633,200
Nov 14, 201925.9226.5025.8826.2726.27396,500
Nov 13, 201925.4526.1625.0625.9625.96428,300
Nov 12, 201925.6025.8925.2525.6925.69438,800
Nov 11, 201926.1826.3025.4525.6625.66554,800
Nov 08, 201925.8126.7024.9826.6826.68651,400
Nov 07, 201927.1027.6725.7125.8925.89905,100
Nov 06, 201926.2927.8126.0027.1727.171,578,400
Nov 05, 201925.5526.0725.2325.9925.99855,600
Nov 04, 201924.4725.7024.2525.4425.441,903,200
Nov 01, 201920.8124.3720.6624.1524.152,481,100
Oct 31, 201922.4625.9319.5020.6620.667,245,300
Oct 30, 201930.1530.1528.9129.1129.11765,500
Oct 29, 201930.2230.7329.9430.1030.10478,000
Oct 28, 201930.1330.3929.9130.2230.22630,200
Oct 25, 201930.1930.3629.9630.1230.12306,900
Oct 24, 201930.4930.4929.7930.2830.28394,900
Oct 23, 201930.2830.6230.1630.3630.36245,300
Oct 22, 201930.6130.8430.2630.3730.37367,400
Oct 21, 201930.7531.1730.1830.5130.51844,300
Oct 18, 201930.2730.7529.9230.6430.64547,500
Oct 17, 201929.7530.5529.7230.3130.31626,600
Oct 16, 201929.1429.8229.1429.6529.65583,700
Oct 15, 201928.5029.4028.4629.1029.10395,900
Oct 14, 201927.9528.4927.8528.4628.46493,800
Oct 11, 201927.2828.4627.1527.8727.87703,300
Oct 10, 201928.3028.5526.9427.0627.06773,400
Oct 09, 201928.4528.7328.1128.3428.34284,500
Oct 08, 201928.7728.8728.0028.3128.31350,400
Oct 07, 201928.7529.2928.5128.9328.93366,400
Oct 04, 201928.7629.0328.3128.8028.80452,000
Oct 03, 201928.1728.8927.9428.5428.54636,100
Oct 02, 201929.1329.1827.9628.3128.31589,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...