Merit Medical Systems, Inc. - MMSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.7	82.21	82.21	83.56	81.69	490,033
February 19, 2026	82.7	81.84	81.84	82.76	81.19	506,100
February 18, 2026	81.09	82.98	82.98	83	80.78	643,600
February 17, 2026	81.47	81.59	81.59	82.86	81.47	859,541
February 13, 2026	79.63	81.66	81.66	81.91	79.22	576,022
February 12, 2026	81.4	78.86	78.86	82.28	77.62	784,940
February 11, 2026	82.17	81.29	81.29	82.17	79.44	449,800
February 10, 2026	81.25	82.22	82.22	82.92	81.25	550,700
February 09, 2026	82.11	80.83	80.83	82.11	80.46	426,200
February 06, 2026	80.62	82.5	82.5	82.66	79.95	842,200
February 05, 2026	79.99	79.63	79.63	80.88	79.22	586,400
February 04, 2026	80.6	79.37	79.37	81.87	79.23	582,143
February 03, 2026	81	80.49	80.49	82.28	79.38	939,900
February 02, 2026	81.15	81.61	81.61	81.9	80.21	393,700
January 30, 2026	80.58	81.09	81.09	82.12	80	793,200
January 29, 2026	80.37	80.24	80.24	80.44	79.37	513,068
January 28, 2026	82.28	80.5	80.5	82.36	80.18	928,839
January 27, 2026	82.03	82.4	82.4	82.47	81.05	420,100
January 26, 2026	82.01	82.54	82.54	83.32	81.93	372,218
January 23, 2026	82.97	81.66	81.66	83.43	80.33	594,228
January 22, 2026	83.45	83.39	83.39	84.62	82.99	292,933
January 21, 2026	82	83.45	83.45	84.01	82	739,543
January 20, 2026	81.47	81.7	81.7	82.24	81.32	526,069
January 16, 2026	79.79	82.31	82.31	82.48	79.65	776,984
January 15, 2026	81.41	80.35	80.35	81.78	79.9	1.15M
January 14, 2026	81.32	81.75	81.75	82.36	80.47	851,544
January 13, 2026	83.81	81.08	81.08	83.83	80.88	849,484
January 12, 2026	86.52	83.25	83.25	87.39	82.57	1.4M
January 09, 2026	91.61	86.38	86.38	93.41	84.75	1.6M
January 08, 2026	91.64	93.18	93.18	94.3	91.64	1.26M
January 07, 2026	93.31	91.65	91.65	94.75	90.94	701,820
January 06, 2026	89.31	93.04	93.04	93.68	89.31	935,221
January 05, 2026	85.76	89.42	89.42	89.62	85.76	547,100
January 02, 2026	87.71	86.45	86.45	88.83	86	497,025
December 31, 2025	88.55	88.14	88.14	88.87	87.79	343,219
December 30, 2025	87.75	88.56	88.56	88.87	87.75	308,100
December 29, 2025	87.61	88.22	88.22	88.97	87.56	434,700
December 26, 2025	87.21	87.39	87.39	87.57	86.87	156,500
December 24, 2025	87.93	87.39	87.39	87.99	86.97	196,936
December 23, 2025	87.69	87.63	87.63	88.59	86.76	605,147
December 22, 2025	87.36	87.92	87.92	89.73	87.36	413,700
December 19, 2025	86.49	87.7	87.7	88.28	86.49	833,612
December 18, 2025	87.52	87.47	87.47	88.34	86.92	582,729
December 17, 2025	86.85	87.23	87.23	88.28	86.85	588,100
December 16, 2025	87.08	86.85	86.85	87.65	86.02	698,793
December 15, 2025	86.81	86.41	86.41	87.86	85.79	776,900
December 12, 2025	86.72	86.7	86.7	86.92	85.87	495,271
December 11, 2025	85.88	86.53	86.53	86.75	85.66	1.66M
December 10, 2025	83.39	85.42	85.42	86.11	83.21	458,335
December 09, 2025	83.26	83.39	83.39	84.33	83.02	344,600
December 08, 2025	83.48	83.11	83.11	84.12	82.68	377,300
December 05, 2025	84.57	83.43	83.43	84.8	82.91	466,944
December 04, 2025	84.29	84.09	84.09	84.92	83.44	677,116
December 03, 2025	84.59	84.29	84.29	85.38	84.09	522,400
December 02, 2025	86.39	84.39	84.39	86.78	83.84	488,913
December 01, 2025	86.49	86.39	86.39	87.47	86.16	721,846
November 28, 2025	87.28	86.59	86.59	88.71	86.52	203,992
November 26, 2025	86.94	87.41	87.41	88.02	86.79	527,520
November 25, 2025	87.19	87.6	87.6	88.57	87.19	690,200
November 24, 2025	87.13	87.17	87.17	87.85	86.11	727,313

Merit Medical Systems, Inc. (MMSI) NASDAQ