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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	94.3	95.03	95.03	95.28	93.87	539,030
May 29, 2025	94.86	94.82	94.82	94.9	93.96	347,000
May 28, 2025	96.02	94.43	94.43	96.53	94.13	617,600
May 27, 2025	95.8	96.5	96.5	97.18	95.6	376,502
May 23, 2025	93.86	95.38	95.38	95.6	93.86	401,921
May 22, 2025	95.88	95.11	95.11	96.05	94.31	542,600
May 21, 2025	98.07	96.49	96.49	100.05	96.31	414,210
May 20, 2025	98.3	98.81	98.81	98.93	97.69	926,700
May 19, 2025	97.7	98.1	98.1	99.25	97.23	364,000
May 16, 2025	97.36	98.83	98.83	98.93	97.36	723,649
May 15, 2025	96.76	97.57	97.57	98.25	96.15	440,800
May 14, 2025	97.01	97.01	97.01	97.58	96.57	699,100
May 13, 2025	99.49	97.61	97.61	99.49	97.25	400,541
May 12, 2025	99.21	98.73	98.73	100.19	98.05	963,236
May 09, 2025	96.21	95.83	95.85	96.64	95.25	674,946
May 08, 2025	94.58	96.09	96.09	97.33	94.47	1.3M
May 07, 2025	93.32	94.22	94.22	95.66	93.32	700,202
May 06, 2025	92.97	92.87	92.87	93.79	92	647,206
May 05, 2025	95.47	93.95	93.95	95.57	93.93	447,823
May 02, 2025	92.53	95.66	95.66	96.07	92.53	656,529
May 01, 2025	94.45	93.2	93.2	94.79	93.12	577,123
April 30, 2025	94.05	94.45	94.45	94.98	92.92	596,100
April 29, 2025	95.51	94.76	94.76	96.35	93.97	884,000
April 28, 2025	94.87	95.44	95.44	95.72	93.41	911,786
April 25, 2025	91	94.61	94.61	98.26	91	1.28M
April 24, 2025	94.16	94.67	94.67	95.59	93.65	1.37M
April 23, 2025	92.24	93.76	93.76	95.56	92.24	756,219
April 22, 2025	90.99	91.45	91.45	91.89	89.95	642,900
April 21, 2025	89.92	89.6	89.6	90.78	88.12	530,616
April 17, 2025	90.55	90.89	90.89	91.51	90.04	628,528
April 16, 2025	91.92	90.57	90.57	91.94	89.66	580,634
April 15, 2025	93.22	91.96	91.96	93.95	91.4	502,503
April 14, 2025	92.05	93.25	93.25	93.95	91.47	506,528
April 11, 2025	90.95	92.04	92.04	92.82	88.49	749,200
April 10, 2025	93.43	91.54	91.54	93.43	88.59	924,100
April 09, 2025	87.47	95.79	95.79	96.2	85.46	1.85M
April 08, 2025	95.13	88.48	88.48	96.27	87.13	1.18M
April 07, 2025	90	92.51	92.51	95.66	88.56	1.59M
April 04, 2025	99.81	92.5	92.5	100.47	91.6	2M
April 03, 2025	103.73	103.96	103.96	106.12	103.33	723,100
April 02, 2025	104.21	107.04	107.04	107.27	104.21	521,674
April 01, 2025	105.36	105.45	105.45	106.27	103.42	524,600
March 31, 2025	102.05	105.71	105.71	105.81	100.27	1.08M
March 28, 2025	103.81	103.94	103.94	104.29	101.92	569,838
March 27, 2025	103.58	103.27	103.27	104.26	102.73	321,419
March 26, 2025	104.74	103.7	103.7	105.63	103.55	450,100
March 25, 2025	104.61	104.74	104.74	105.78	103.95	548,986
March 24, 2025	102.96	104.68	104.68	104.94	102.86	523,640
March 21, 2025	100.41	101.68	101.68	101.98	100.22	1.22M
March 20, 2025	101.96	101.28	101.28	103.3	100.16	800,148
March 19, 2025	99.79	101.46	101.46	101.64	98.85	668,800
March 18, 2025	100.3	99.95	99.95	101.15	98.89	490,100
March 17, 2025	98.56	100.69	100.69	100.93	98.46	1.1M
March 14, 2025	98.41	98.94	98.94	99.14	97.9	380,696
March 13, 2025	98.38	97.66	97.66	98.52	96.65	655,400
March 12, 2025	99.11	98.37	98.37	99.33	96.54	377,782
March 11, 2025	97.21	98.4	98.4	99.17	97.21	631,174
March 10, 2025	98.92	97.11	97.11	100.29	96.54	889,537
March 07, 2025	101.16	99.95	99.95	101.64	98.09	571,334
March 06, 2025	103.44	101.73	101.73	104.32	101.51	607,100

Merit Medical Systems, Inc. (MMSI) NASDAQ