Merit Medical Systems, Inc. (MMSI) NASDAQ

69.72

+1.85(+2.73%)

Updated at April 22 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 $3,528.34 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,089.03, while $1000 invested 1 year ago would be worth $743.6. This corresponds to total returns of 252.83%, 8.9%, -25.64%, respectively, with annualized returns of 13.44%, 1.72%, -25.64%.

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
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
March 06, 2026	72.81	72.66	72.66	73.95	71.14	997,625
March 05, 2026	73.58	73.49	73.49	75.04	72.61	1.04M
March 04, 2026	74.97	74.16	74.16	75.44	73.6	592,914
March 03, 2026	75.87	74.85	74.85	75.87	73.9	490,821
March 02, 2026	76.37	76.5	76.5	77.17	74.58	542,146
February 27, 2026	77.26	77.18	77.18	78.65	76.77	761,322
February 26, 2026	78.28	78.02	78.02	80.61	76.68	1.02M
February 25, 2026	83.76	79.23	79.23	84.04	78.31	1.25M
February 24, 2026	81.8	82.43	82.43	82.81	80.86	1.05M
February 23, 2026	81.67	81.61	81.61	82.3	80.69	670,400
February 20, 2026	81.7	82.21	82.21	83.56	81.69	490,033
February 19, 2026	82.7	81.84	81.84	82.76	81.19	506,100
February 18, 2026	81.09	82.98	82.98	83	80.78	643,600
February 17, 2026	81.47	81.59	81.59	82.86	81.47	859,541
February 13, 2026	79.63	81.66	81.66	81.91	79.22	576,022
February 12, 2026	81.4	78.86	78.86	82.28	77.62	784,940
February 11, 2026	82.17	81.29	81.29	82.17	79.44	449,800
February 10, 2026	81.25	82.22	82.22	82.92	81.25	550,700
February 09, 2026	82.11	80.83	80.83	82.11	80.46	426,200
February 06, 2026	80.62	82.5	82.5	82.66	79.95	842,200
February 05, 2026	79.99	79.63	79.63	80.88	79.22	586,400
February 04, 2026	80.6	79.37	79.37	81.87	79.23	582,143
February 03, 2026	81	80.49	80.49	82.28	79.38	939,900
February 02, 2026	81.15	81.61	81.61	81.9	80.21	393,700
January 30, 2026	80.58	81.09	81.09	82.12	80	793,200
January 29, 2026	80.37	80.24	80.24	80.44	79.37	513,068
January 28, 2026	82.28	80.5	80.5	82.36	80.18	928,839
January 27, 2026	82.03	82.4	82.4	82.47	81.05	420,100