Merit Medical Systems, Inc. (MMSI) NASDAQ

60.89

-1.16(-1.87%)

Updated at June 02 04:00PM

Currency In USD

MMSI Historical Return

If you invested $1000 in Merit Medical Systems, Inc. (MMSI) 10 years ago, it would be worth $3,138.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,018.57, while $1000 invested 1 year ago would be worth $643.66. This corresponds to total returns of 213.87%, 1.86%, -35.63%, respectively, with annualized returns of 12.11%, 0.37%, -35.63%.

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
June 02, 2026	61.84	60.89	60.89	61.85	60.38	787,447
June 01, 2026	62.63	62.05	62.05	62.98	61.23	711,265
May 29, 2026	63.71	63.06	63.06	64.24	62.86	875,956
May 28, 2026	62.68	63.75	63.75	64.19	61.45	634,078
May 27, 2026	64.67	62.52	62.52	65	62.09	919,280
May 26, 2026	63.92	64.52	64.52	64.92	63.63	713,319
May 22, 2026	63.73	64.17	64.17	64.5	63.54	436,330
May 21, 2026	63.97	63.63	63.63	64.44	63	444,632
May 20, 2026	63.78	64.49	64.49	64.66	62.52	560,917
May 19, 2026	63.29	63.77	63.77	64.49	62.46	523,631
May 18, 2026	61.94	63.64	63.64	64.14	61.63	919,428
May 15, 2026	62.56	61.36	61.36	63.17	61.28	722,893
May 14, 2026	62.94	62.56	62.56	63.32	61.87	886,071
May 13, 2026	60.37	62.62	62.62	63.13	59.99	1.05M
May 12, 2026	60.8	61.15	61.15	61.28	59.74	857,539
May 11, 2026	61.39	60.31	60.31	61.53	60.23	799,525
May 08, 2026	63.75	61.27	61.27	64.14	61.15	469,954
May 07, 2026	61.9	62.33	62.33	63.04	61.53	760,592
May 06, 2026	60.44	61.63	61.63	62.48	59.74	1.11M
May 05, 2026	61.93	60.44	60.44	61.93	60.26	724,926
May 04, 2026	62.16	62.01	62.01	62.9	60.8	1.79M
May 01, 2026	67	62.01	62.01	68.16	61.31	2.53M
April 30, 2026	65.71	68.18	68.18	68.29	64.77	1.2M
April 29, 2026	66.62	64.84	64.84	66.62	63.78	920,093
April 28, 2026	68.32	66.74	66.74	68.65	66	553,223
April 27, 2026	68.25	67.43	67.43	69.32	67.05	640,151
April 24, 2026	68.52	68.58	68.58	69.15	66.97	492,574
April 23, 2026	69.72	68.61	68.61	69.72	68.19	563,811
April 22, 2026	68.38	69.72	69.72	70.21	68.24	525,664
April 21, 2026	69.73	67.87	67.87	70.2	67.6	472,249
April 20, 2026	70.56	69.79	69.79	71.27	69.73	450,851
April 17, 2026	70.83	70.93	70.93	71.91	70.33	471,303
April 16, 2026	70.44	70.1	70.1	70.95	69.76	486,826
April 15, 2026	71.09	70.73	70.73	71.09	69.88	445,348
April 14, 2026	70.6	70.54	70.54	71.58	70.13	570,186
April 13, 2026	68.46	70.57	70.57	70.9	68.34	591,894
April 10, 2026	68.87	68.26	68.26	68.87	67.78	500,485
April 09, 2026	68.56	68.65	68.65	69.35	67.75	618,532
April 08, 2026	68.94	69.24	69.24	70.11	68.78	629,198
April 07, 2026	67.36	67.4	67.4	68.6	66.64	583,031
April 06, 2026	67.33	67.81	67.81	68.24	66.99	550,686
April 02, 2026	66.51	67.7	67.7	68.69	66.51	573,922
April 01, 2026	69.45	68.23	68.23	71.4	68.17	794,955
March 31, 2026	69.16	68.93	68.93	69.4	66.91	648,855
March 30, 2026	68.86	68.64	68.64	68.86	67.69	664,753
March 27, 2026	69.05	68.73	68.73	69.5	67.91	735,719
March 26, 2026	68	69.31	69.31	69.89	67.83	689,752
March 25, 2026	68.43	68.11	68.11	68.82	67	652,661
March 24, 2026	67.43	67.55	67.55	68.27	66.34	616,212
March 23, 2026	67.99	68.13	68.13	68.53	67.01	1.21M
March 20, 2026	68.29	66.71	66.71	68.29	66.49	1.29M
March 19, 2026	68.27	68.33	68.33	69.7	67.97	1.03M
March 18, 2026	69.55	68.27	68.27	69.96	68.15	906,072
March 17, 2026	70.16	70.23	70.23	71.74	68.45	1.17M
March 16, 2026	70.5	69.17	69.17	70.87	69.05	666,205
March 13, 2026	68.7	69.95	69.95	70.52	68.32	933,545
March 12, 2026	69.4	68.17	68.17	70.73	67.42	1.28M
March 11, 2026	69.55	70.08	70.08	70.7	68.44	987,824
March 10, 2026	72.09	69.71	69.71	72.76	69.56	850,228
March 09, 2026	71.79	71.88	71.88	72.69	70.67	1.19M