Merit Medical Systems Inc... (MMSI)
NASDAQ: MMSI
· Real-Time Price · USD
84.21
1.75 (2.12%)
At close: Oct 03, 2025, 3:59 PM
84.21
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
MMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.77 | 84.84 | 82.65 | 84.21 | 84.21 | 2.12% | 434,743 |
| Oct 2, 2025 | 81.71 | 82.79 | 81.50 | 82.46 | 82.46 | 0.46% | 329,225 |
| Oct 1, 2025 | 82.21 | 83.32 | 80.05 | 82.08 | 82.08 | -1.38% | 460,300 |
| Sep 30, 2025 | 80.80 | 83.38 | 80.45 | 83.23 | 83.23 | 2.93% | 1,091,139 |
| Sep 29, 2025 | 80.29 | 80.92 | 79.13 | 80.86 | 80.86 | 0.82% | 503,500 |
| Sep 26, 2025 | 80.07 | 80.73 | 79.49 | 80.20 | 80.20 | 0.17% | 861,527 |
| Sep 25, 2025 | 82.90 | 83.03 | 79.10 | 80.06 | 80.06 | -3.64% | 1,626,900 |
| Sep 24, 2025 | 83.41 | 84.25 | 82.99 | 83.08 | 83.08 | -0.76% | 403,600 |
| Sep 23, 2025 | 83.54 | 84.23 | 83.33 | 83.72 | 83.72 | 0.16% | 574,707 |
| Sep 22, 2025 | 83.56 | 84.08 | 82.70 | 83.59 | 83.59 | 0.04% | 800,500 |
| Sep 19, 2025 | 83.91 | 84.08 | 83.15 | 83.56 | 83.56 | -0.64% | 1,949,800 |
| Sep 18, 2025 | 83.05 | 84.22 | 82.82 | 84.10 | 84.10 | 1.69% | 720,600 |
| Sep 17, 2025 | 82.75 | 83.33 | 82.06 | 82.70 | 82.70 | 0.01% | 800,600 |
| Sep 16, 2025 | 82.72 | 83.56 | 82.35 | 82.69 | 82.69 | -0.29% | 768,500 |
| Sep 15, 2025 | 85.23 | 85.85 | 82.73 | 82.93 | 82.93 | -3.04% | 1,129,769 |
| Sep 12, 2025 | 89.69 | 90.26 | 85.42 | 85.53 | 85.53 | -5.19% | 700,200 |
| Sep 11, 2025 | 88.84 | 90.40 | 88.84 | 90.21 | 90.21 | 1.60% | 385,400 |
| Sep 10, 2025 | 91.32 | 91.91 | 88.38 | 88.79 | 88.79 | -3.13% | 563,700 |
| Sep 9, 2025 | 92.01 | 92.51 | 90.82 | 91.66 | 91.66 | -0.73% | 401,931 |
| Sep 8, 2025 | 93.23 | 93.23 | 91.21 | 92.33 | 92.33 | -0.69% | 670,837 |
Page 1 of 136