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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	84.77	87.2	87.2	88.84	84.77	766,706
November 20, 2025	84.39	84.88	84.88	85.55	83.78	536,826
November 19, 2025	84.01	83.69	83.69	84.34	82.7	637,614
November 18, 2025	85.85	84.17	84.17	86.24	82.97	908,751
November 17, 2025	84.88	85.79	85.79	87.42	84.88	1.18M
November 14, 2025	80.03	85.09	85.09	86.5	80	1.28M
November 13, 2025	87.75	87.4	87.4	88.59	87.31	476,000
November 12, 2025	88.89	88.12	88.12	90.16	87.78	620,513
November 11, 2025	88.33	89.39	89.39	89.94	88.33	500,940
November 10, 2025	87.28	88.33	88.33	88.47	86.29	411,600
November 07, 2025	86.94	87.55	87.55	88.85	86.25	495,447
November 06, 2025	86.93	86.51	86.51	87.81	85.29	581,000
November 05, 2025	87.85	87.11	87.11	88.34	86.44	874,936
November 04, 2025	87.26	88.47	88.47	88.79	86.9	878,111
November 03, 2025	87	87.34	87.34	88.64	85.73	927,306
October 31, 2025	88.86	87.54	87.54	89.32	83.04	1.45M
October 30, 2025	81.48	83.04	83.04	83.2	80.91	1.01M
October 29, 2025	82.97	81.39	81.39	83.39	81.12	705,200
October 28, 2025	82.26	82.79	82.79	83.04	81.73	442,900
October 27, 2025	82.73	82.75	82.75	83.21	81.96	375,000
October 24, 2025	83.97	82.74	82.74	84.38	82.18	546,421
October 23, 2025	84.33	83.33	83.33	84.6	82.38	355,949
October 22, 2025	84.65	84.52	84.52	85.41	84.09	360,751
October 21, 2025	83.39	84.15	84.15	84.2	82.77	393,500
October 20, 2025	82.33	83.21	83.21	83.68	81.95	344,234
October 17, 2025	80.94	81.86	81.86	82.12	80.5	369,327
October 16, 2025	81.62	80.81	80.81	81.62	80.35	428,408
October 15, 2025	80.66	80.47	80.47	81.85	80.15	536,100
October 14, 2025	78.51	80.56	80.56	80.81	78.5	337,360
October 13, 2025	79.5	79.43	79.43	79.85	78.39	365,900
October 10, 2025	82.27	78.99	78.99	82.77	78.12	810,400
October 09, 2025	83.8	82.48	82.48	83.99	82.22	415,320
October 08, 2025	83.12	83.74	83.74	83.76	81.74	314,101
October 07, 2025	83.93	82.7	82.7	84.37	82.15	418,100
October 06, 2025	83.79	83.31	83.31	84.39	82.63	547,603
October 03, 2025	82.77	84.21	84.21	84.88	82.77	434,743
October 02, 2025	81.71	82.46	82.46	82.79	81.5	329,225
October 01, 2025	82.21	82.08	82.08	83.32	80.05	460,300
September 30, 2025	80.8	83.23	83.23	83.38	80.45	1.09M
September 29, 2025	80.29	80.86	80.86	80.92	79.13	503,500
September 26, 2025	80.07	80.2	80.2	80.73	79.49	861,527
September 25, 2025	82.9	80.06	80.06	83.03	79.1	1.63M
September 24, 2025	83.41	83.08	83.08	84.25	82.99	403,600
September 23, 2025	83.54	83.72	83.72	84.23	83.33	574,707
September 22, 2025	83.56	83.59	83.59	84.08	82.7	800,500
September 19, 2025	83.91	83.56	83.56	84.08	83.15	1.95M
September 18, 2025	83.05	84.1	84.1	84.22	82.82	720,600
September 17, 2025	82.75	82.7	82.7	83.33	82.06	800,600
September 16, 2025	82.72	82.69	82.69	83.56	82.35	768,500
September 15, 2025	85.23	82.93	82.93	85.85	82.73	1.13M
September 12, 2025	89.69	85.53	85.53	90.26	85.42	700,200
September 11, 2025	88.84	90.21	90.21	90.4	88.84	385,400
September 10, 2025	91.32	88.79	88.79	91.91	88.38	563,700

Merit Medical Systems, Inc. (MMSI) NASDAQ