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 $3,654.77 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,252.54, while $1000 invested 1 year ago would be worth $995.67. This corresponds to total returns of 265.48%, 25.25%, -0.43%, respectively, with annualized returns of 13.83%, 4.6%, -0.43%.

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
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
June 16, 2026	67.43	67.68	67.68	68.26	66.94	865,461
June 15, 2026	66.62	66.94	66.94	67.63	66	545,690
June 12, 2026	66.9	66.53	66.53	67.36	66.01	508,347
June 11, 2026	67.08	66.89	66.89	67.54	65.9	644,129
June 10, 2026	67.23	66.99	66.99	67.97	66.64	937,300
June 09, 2026	66.62	67.51	67.51	68.04	66.31	946,301
June 08, 2026	64.72	66.03	66.03	66.43	64.04	1.16M
June 05, 2026	63.65	64.48	64.48	64.53	63.17	690,348
June 04, 2026	61.89	63.04	63.04	64.16	61.88	648,334
June 03, 2026	60.85	60.65	60.65	61.68	60.01	653,882
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