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 $3,524.9 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,205.98, while $1000 invested 1 year ago would be worth $1,009.7. This corresponds to total returns of 252.49%, 20.6%, 0.97%, respectively, with annualized returns of 13.42%, 3.82%, 0.97%.

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
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
August 17, 2026	90.12	89.73	89.73	90.44	89.44	728,269
August 14, 2026	90.86	90.76	90.76	90.98	89.99	729,848
August 13, 2026	92.12	90.5	90.5	92.26	90.37	1.09M
August 12, 2026	90.07	91.2	91.2	91.73	89.62	879,953
August 11, 2026	89.94	91.11	91.11	91.98	89.76	0
August 10, 2026	89.04	89.75	89.75	90.59	88.99	1.37M
August 07, 2026	88.09	89.04	89.04	89.27	87.47	1.1M
August 06, 2026	87.25	87.69	87.69	88.13	86.42	1.21M
August 05, 2026	86.01	87.18	87.18	87.83	83.59	1.97M
August 04, 2026	84.43	85.82	85.82	86.19	83.98	1.43M
August 03, 2026	86.13	85.53	85.53	87.81	85.1	1.6M
July 31, 2026	87.64	85.01	85.01	87.83	82.77	2.2M
July 30, 2026	80.5	83.35	83.35	83.91	78.92	2M
July 29, 2026	77.59	80.84	80.84	80.9	76.28	1.33M
July 28, 2026	77.23	78.29	78.29	78.71	76.56	840,349
July 27, 2026	75.1	76.1	76.1	76.8	73.43	1.03M
July 24, 2026	73.64	74.32	74.32	74.64	72.89	655,224
July 23, 2026	72.6	73.11	73.11	73.77	72.28	444,783
July 22, 2026	73.48	73.11	73.11	73.96	72.61	484,878
July 21, 2026	74.13	73.48	73.48	75.31	73.33	856,217
July 20, 2026	73.95	75.17	75.17	75.7	71.62	737,772
July 17, 2026	74.52	73.99	73.99	76.7	73.83	770,301
July 16, 2026	73.65	75.55	75.55	75.86	72.42	765,381
July 15, 2026	71.02	73.04	73.04	73.04	71.02	659,860
July 14, 2026	72.45	71.02	71.02	72.46	70.9	508,918
July 13, 2026	73.68	73.26	73.26	74.82	73.15	800,714
July 10, 2026	71.88	73.44	73.44	73.49	70.52	739,647
July 09, 2026	70.95	71.46	71.46	71.51	70	490,943
July 08, 2026	71.55	71.06	71.06	72.19	70.97	647,356
July 07, 2026	72.42	72.14	72.14	72.65	71.19	660,955
July 06, 2026	71.17	71.45	71.45	71.93	70.24	645,872
July 02, 2026	70.05	71.09	71.09	71.2	69.55	632,140
July 01, 2026	70.31	69.45	69.45	70.93	69.09	770,188
June 30, 2026	70.09	69.34	69.34	70.68	68.27	477,821
June 29, 2026	71.3	70.09	70.09	72.11	70	836,315
June 26, 2026	71.28	71.73	71.73	72.8	71	2.97M
June 25, 2026	69.26	70.83	70.83	71.49	69.22	647,470
June 24, 2026	67.62	69.2	69.2	69.48	67.46	687,441
June 23, 2026	67.02	67.27	67.27	67.79	66.45	825,286
June 22, 2026	66.71	66.5	66.5	69.02	66.26	605,876
June 18, 2026	65.13	67.22	67.22	67.53	64.5	1.18M
June 17, 2026	67.1	65.24	65.24	69.08	64.86	840,937