Education
About Us
Working with TipRanks
Follow Us
Merit Medical Systems (MMSI)
NASDAQ:MMSI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
79.79
82.48
79.65
82.31
82.31
+2.44%
885,041
1.31
Jan 15, 2026
81.41
81.78
79.90
80.35
80.35
-1.71%
1,150,761
1.72
Jan 14, 2026
81.32
82.36
80.47
81.75
81.75
+0.83%
935,703
1.42
Jan 13, 2026
83.81
83.83
80.88
81.08
81.08
-2.61%
849,484
1.31
Jan 12, 2026
86.52
87.39
82.57
83.25
83.25
-3.62%
1,404,338
2.19
Jan 09, 2026
91.61
93.41
84.75
86.38
86.38
-7.30%
1,600,946
2.57
Jan 08, 2026
91.64
94.30
91.64
93.18
93.18
+1.67%
1,256,263
2.07
Jan 07, 2026
93.31
94.75
90.94
91.65
91.65
-1.49%
701,820
1.16
Jan 06, 2026
89.31
93.68
89.31
93.04
93.04
+4.05%
935,221
1.57
Jan 05, 2026
85.76
89.62
85.76
89.42
89.42
+3.44%
547,064
0.92
Jan 02, 2026
87.71
88.83
86.00
86.45
86.45
-1.92%
497,025
0.84
Dec 31, 2025
88.55
88.87
87.79
88.14
88.14
-0.47%
343,219
0.58
Dec 30, 2025
87.75
88.87
87.75
88.56
88.56
+0.39%
308,088
0.51
Dec 29, 2025
87.61
88.97
87.56
88.22
88.22
+0.95%
434,683
0.71
Dec 26, 2025
87.21
87.57
86.87
87.39
87.39
0.00%
156,477
0.25
Dec 24, 2025
87.93
87.99
86.97
87.39
87.39
-0.27%
196,936
0.31
Dec 23, 2025
87.69
88.59
86.76
87.63
87.63
-0.33%
605,147
0.95
Dec 22, 2025
87.36
89.73
87.36
87.92
87.92
+0.25%
413,687
0.65
Dec 19, 2025
86.49
88.29
86.49
87.70
87.70
+0.26%
1,191,961
1.88
Dec 18, 2025
87.52
88.34
86.92
87.47
87.47
+0.28%
582,729
0.89
Dec 17, 2025
86.85
88.28
86.85
87.23
87.23
+0.44%
588,052
0.89
Dec 16, 2025
87.08
87.65
86.02
86.85
86.85
+0.51%
873,554
1.33
Dec 15, 2025
86.81
87.86
85.79
86.41
86.41
-0.33%
776,886
1.18
Dec 12, 2025
86.72
86.92
85.87
86.70
86.70
+0.20%
592,371
0.89
Dec 11, 2025
85.88
86.75
85.66
86.53
86.53
+1.30%
1,658,174
2.55
Dec 10, 2025
83.39
86.11
83.21
85.42
85.42
+2.43%
458,335
0.71
Dec 09, 2025
83.26
84.33
83.02
83.39
83.39
+0.34%
344,561
0.53
Dec 08, 2025
83.48
84.12
82.68
83.11
83.11
-0.38%
377,290
0.58
Dec 05, 2025
84.57
84.80
82.91
83.43
83.43
-0.78%
466,944
0.71
Dec 04, 2025
84.29
84.92
83.44
84.09
84.09
-0.24%
677,116
1.03
Dec 03, 2025
84.59
85.38
84.09
84.29
84.29
-0.12%
522,357
0.79
Dec 02, 2025
86.39
86.78
83.84
84.39
84.39
-2.32%
488,913
0.74
Dec 01, 2025
86.49
87.47
86.16
86.39
86.39
-0.23%
721,846
1.10
Nov 28, 2025
87.28
88.71
86.52
86.59
86.59
-0.94%
203,992
0.31
Nov 26, 2025
86.94
88.02
86.79
87.41
87.41
-0.22%
527,520
0.80
Nov 25, 2025
87.19
88.57
87.19
87.60
87.60
+0.49%
690,158
1.05
Nov 24, 2025
87.13
87.85
86.11
87.17
87.17
-0.03%
727,313
1.11
Nov 21, 2025
84.77
88.84
84.77
87.20
87.20
+2.73%
766,706
1.18
Nov 20, 2025
84.39
85.55
83.78
84.88
84.88
+1.42%
550,025
0.85
Nov 19, 2025
84.01
84.34
82.70
83.69
83.69
-0.57%
637,614
0.99
Nov 18, 2025
85.85
86.24
82.97
84.17
84.17
-1.89%
908,751
1.42
Nov 17, 2025
84.88
87.42
84.88
85.79
85.79
+0.82%
1,183,535
1.89
Nov 14, 2025
80.03
86.50
80.00
85.09
85.09
-2.64%
1,281,802
2.10
Nov 13, 2025
87.75
88.59
87.31
87.40
87.40
-0.82%
475,980
0.78
Nov 12, 2025
88.89
90.16
87.78
88.12
88.12
-1.42%
620,513
1.02
Nov 11, 2025
88.33
89.94
88.33
89.39
89.39
+1.20%
500,940
0.83
Nov 10, 2025
87.28
88.47
86.29
88.33
88.33
+0.89%
411,598
0.68
Nov 07, 2025
86.94
88.85
86.25
87.55
87.55
+1.20%
495,447
0.82
Nov 06, 2025
86.93
87.81
85.29
86.51
86.51
-0.69%
580,957
0.96
Nov 05, 2025
87.85
88.34
86.44
87.11
87.11
-1.54%
874,936
1.46
Rows: