Merit Medical Systems, Inc. (MMSI) NASDAQ

Currency In USD

MMSI Historical Return

If you invested $1000 in Merit Medical Systems, Inc. (MMSI) 10 years ago, it would be worth $3,829.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,298.39, while $1000 invested 1 year ago would be worth $999.43. This corresponds to total returns of 282.91%, 29.84%, -0.06%, respectively, with annualized returns of 14.37%, 5.36%, -0.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MMSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	87.67	88.07	88.07	88.38	86.36	440,010
November 10, 2026	87.97	87.81	87.81	89.01	87.21	478,657
November 09, 2026	88	88.42	88.42	89.3	87.44	507,093
November 06, 2026	88.33	87.23	87.23	88.96	87.05	354,017
November 05, 2026	91.18	89.62	89.62	91.73	88.8	940,186
November 04, 2026	85.67	90.63	90.63	91.4	85.67	1.39M
November 03, 2026	84.04	84.16	84.16	85.06	83.65	797,059
November 02, 2026	86.26	84.31	84.31	86.34	83.72	1.2M
October 30, 2026	91	86.24	86.24	92.45	84	1.8M
October 29, 2026	93.09	93.39	93.39	93.78	91.3	913,525
October 28, 2026	92.71	92.21	92.21	94.12	92.01	542,668
October 27, 2026	94.2	93.53	93.53	94.45	93.12	684,480
October 26, 2026	93.42	94.2	94.2	94.85	93.3	889,615
October 23, 2026	93.57	93.3	93.3	93.87	92.77	689,765
October 22, 2026	91.4	93.94	93.94	94.16	89.13	648,732
October 21, 2026	90.43	91.4	91.4	92.05	90	521,834
October 20, 2026	90.86	91.18	91.18	91.59	90.46	644,038
October 19, 2026	88.85	89.96	89.96	90.74	88.85	548,576
October 16, 2026	89.83	89.2	89.2	90.24	88.52	484,425
October 15, 2026	88.45	89.57	89.57	90.26	88.42	707,235
October 14, 2026	88.14	87.16	87.16	89.06	86.55	607,984
October 13, 2026	90	88.14	88.14	90.99	87.84	793,358
October 12, 2026	87.65	89.75	89.75	89.93	87.65	856,924
October 09, 2026	85.41	87.21	87.21	87.62	85.41	478,985
October 08, 2026	85.02	85.25	85.25	85.81	83.94	539,296
October 07, 2026	84.93	85.09	85.09	86.01	84.73	467,002
October 06, 2026	87.45	84.96	84.96	88.9	84.22	551,548
October 05, 2026	85.4	87.14	87.14	87.57	84.74	598,941
October 02, 2026	86.73	85.37	85.37	86.86	85.24	470,592
October 01, 2026	86	86.15	86.15	86.87	85.42	664,049
September 30, 2026	87.87	86.23	86.23	88.23	86.23	634,097
September 29, 2026	87.04	87.87	87.87	88.13	86.33	730,944
September 28, 2026	87.2	87	87	88.09	86.57	527,189
September 25, 2026	87.25	87.5	87.5	87.95	86.77	326,043
September 24, 2026	87.18	87.3	87.3	87.56	86.45	743,187
September 23, 2026	86.96	87.07	87.07	88.14	86.93	600,095
September 22, 2026	86.03	87.26	87.26	87.79	85.51	669,173
September 21, 2026	85.88	85.49	85.49	86.23	84.99	373,292
September 18, 2026	85.03	85.37	85.37	87.33	84.12	881,505
September 17, 2026	86.4	85.57	85.57	86.5	85.23	287,683
September 16, 2026	85.49	86.14	86.14	87.68	85.31	518,640
September 15, 2026	86.81	86.18	86.18	86.81	85.66	524,526
September 11, 2026	87.49	86.36	86.36	88.2	85.4	441,485
September 10, 2026	86.63	86.47	86.47	87.49	85.19	481,108
September 09, 2026	86.92	87.19	87.19	87.64	86.42	475,552
September 08, 2026	88.47	87.38	87.38	88.91	86.72	1.24M
September 04, 2026	87.68	89.6	89.6	89.69	87.04	599,640
September 03, 2026	90.81	88.57	88.57	91.63	88.41	539,224
September 02, 2026	90.42	90.13	90.13	92.18	90.07	810,497
September 01, 2026	90.92	90.68	90.68	91.38	90.17	678,997
August 31, 2026	90.13	90.66	90.66	91.34	90.13	407,593
August 28, 2026	89.96	90.49	90.49	90.72	89.28	341,632
August 27, 2026	89.58	89.54	89.54	90.26	88.58	597,605
August 26, 2026	91.07	90.54	90.54	91.07	88.95	544,303
August 25, 2026	90.14	91.09	91.09	91.9	90.14	711,665
August 24, 2026	91	90.28	90.28	91.51	90.05	669,639
August 21, 2026	90.25	90.78	90.78	91.04	89.38	401,797
August 20, 2026	90.94	90.27	90.27	92	89.7	774,061
August 19, 2026	89.98	91.98	91.98	91.99	89.98	693,722
August 18, 2026	90.65	89.26	89.26	91.03	89.13	874,287