Merit Medical Systems Inc... (MMSI)
NASDAQ: MMSI
· Real-Time Price · USD
86.14
0.63 (0.74%)
At close: Aug 18, 2025, 3:59 PM
87.00
0.99%
After-hours: Aug 18, 2025, 06:04 PM EDT
MMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 85.44 | 86.87 | 85.11 | 86.16 | 86.16 | 0.76% | 385,601 |
| Aug 15, 2025 | 85.66 | 85.98 | 84.98 | 85.51 | 85.51 | 0.34% | 558,115 |
| Aug 14, 2025 | 85.96 | 85.96 | 84.67 | 85.22 | 85.22 | -1.08% | 290,510 |
| Aug 13, 2025 | 85.00 | 86.35 | 84.91 | 86.15 | 86.15 | 1.64% | 466,513 |
| Aug 12, 2025 | 84.51 | 85.29 | 84.00 | 84.76 | 84.76 | 0.86% | 435,112 |
| Aug 11, 2025 | 85.39 | 85.67 | 83.39 | 84.04 | 84.04 | -1.80% | 445,700 |
| Aug 8, 2025 | 85.64 | 86.06 | 85.12 | 85.58 | 85.58 | -0.08% | 407,400 |
| Aug 7, 2025 | 84.38 | 85.80 | 84.05 | 85.65 | 85.65 | 2.51% | 493,550 |
| Aug 6, 2025 | 84.15 | 85.16 | 83.34 | 83.55 | 83.55 | -1.11% | 628,200 |
| Aug 5, 2025 | 85.32 | 85.47 | 84.37 | 84.49 | 84.49 | -1.04% | 367,508 |
| Aug 4, 2025 | 84.86 | 85.45 | 84.36 | 85.38 | 85.38 | 0.71% | 485,200 |
| Aug 1, 2025 | 83.78 | 85.58 | 83.78 | 84.78 | 84.78 | -0.09% | 699,324 |
| Jul 31, 2025 | 84.75 | 86.31 | 81.04 | 84.86 | 84.86 | 2.29% | 1,767,907 |
| Jul 30, 2025 | 82.80 | 83.77 | 82.15 | 82.96 | 82.96 | 0.11% | 1,098,332 |
| Jul 29, 2025 | 84.96 | 85.00 | 82.83 | 82.87 | 82.87 | -1.88% | 759,148 |
| Jul 28, 2025 | 84.81 | 85.65 | 84.27 | 84.46 | 84.46 | -0.27% | 731,800 |
| Jul 25, 2025 | 84.70 | 84.89 | 83.68 | 84.69 | 84.69 | 0.56% | 538,000 |
| Jul 24, 2025 | 85.19 | 85.96 | 84.17 | 84.22 | 84.22 | -0.99% | 403,424 |
| Jul 23, 2025 | 85.06 | 85.50 | 83.68 | 85.06 | 85.06 | 0.70% | 634,700 |
| Jul 22, 2025 | 84.24 | 85.32 | 83.78 | 84.47 | 84.47 | 0.57% | 660,503 |