Merit Medical Systems, Inc. (MMSI) NASDAQ

86.69

+0.16(+0.18%)

Updated at December 12 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 12, 202586.7286.786.786.9285.87495,271
December 11, 202585.8886.5386.5386.7585.661.66M
December 10, 202583.3985.4285.4286.1183.21458,335
December 09, 202583.2683.3983.3984.3383.02344,600
December 08, 202583.4883.1183.1184.1282.68377,300
December 05, 202584.5783.4383.4384.882.91466,944
December 04, 202584.2984.0984.0984.9283.44677,116
December 03, 202584.5984.2984.2985.3884.09522,400
December 02, 202586.3984.3984.3986.7883.84488,913
December 01, 202586.4986.3986.3987.4786.16721,846
November 28, 202587.2886.5986.5988.7186.52203,992
November 26, 202586.9487.4187.4188.0286.79527,520
November 25, 202587.1987.687.688.5787.19690,200
November 24, 202587.1387.1787.1787.8586.11727,313
November 21, 202584.7787.287.288.8484.77766,706
November 20, 202584.3984.8884.8885.5583.78536,826
November 19, 202584.0183.6983.6984.3482.7637,614
November 18, 202585.8584.1784.1786.2482.97908,751
November 17, 202584.8885.7985.7987.4284.881.18M
November 14, 202580.0385.0985.0986.5801.28M
November 13, 202587.7587.487.488.5987.31476,000
November 12, 202588.8988.1288.1290.1687.78620,513
November 11, 202588.3389.3989.3989.9488.33500,940
November 10, 202587.2888.3388.3388.4786.29411,600
November 07, 202586.9487.5587.5588.8586.25495,447
November 06, 202586.9386.5186.5187.8185.29581,000
November 05, 202587.8587.1187.1188.3486.44874,936
November 04, 202587.2688.4788.4788.7986.9878,111
November 03, 20258787.3487.3488.6485.73927,306
October 31, 202588.8687.5487.5489.3283.041.45M
October 30, 202581.4883.0483.0483.280.911.01M
October 29, 202582.9781.3981.3983.3981.12705,200
October 28, 202582.2682.7982.7983.0481.73442,900
October 27, 202582.7382.7582.7583.2181.96375,000
October 24, 202583.9782.7482.7484.3882.18546,421
October 23, 202584.3383.3383.3384.682.38355,949
October 22, 202584.6584.5284.5285.4184.09360,751
October 21, 202583.3984.1584.1584.282.77393,500
October 20, 202582.3383.2183.2183.6881.95344,234
October 17, 202580.9481.8681.8682.1280.5369,327
October 16, 202581.6280.8180.8181.6280.35428,408
October 15, 202580.6680.4780.4781.8580.15536,100
October 14, 202578.5180.5680.5680.8178.5337,360
October 13, 202579.579.4379.4379.8578.39365,900
October 10, 202582.2778.9978.9982.7778.12810,400
October 09, 202583.882.4882.4883.9982.22415,320
October 08, 202583.1283.7483.7483.7681.74314,101
October 07, 202583.9382.782.784.3782.15418,100
October 06, 202583.7983.3183.3184.3982.63547,603
October 03, 202582.7784.2184.2184.8882.77434,743
October 02, 202581.7182.4682.4682.7981.5329,225
October 01, 202582.2182.0882.0883.3280.05460,300
September 30, 202580.883.2383.2383.3880.451.09M
September 29, 202580.2980.8680.8680.9279.13503,500
September 26, 202580.0780.280.280.7379.49861,527
September 25, 202582.980.0680.0683.0379.11.63M
September 24, 202583.4183.0883.0884.2582.99403,600
September 23, 202583.5483.7283.7284.2383.33574,707
September 22, 202583.5683.5983.5984.0882.7800,500
September 19, 202583.9183.5683.5684.0883.151.95M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved