Education
About Us
Working with TipRanks
Follow Us
Merit Medical (MMSI)
NASDAQ:MMSI
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
87.26
88.79
86.90
88.47
88.47
+1.29%
878,111
1.48
Nov 03, 2025
87.00
88.64
85.73
87.34
87.34
-0.23%
927,306
1.59
Oct 31, 2025
88.86
89.32
83.04
87.54
87.54
+5.42%
1,446,959
2.54
Oct 30, 2025
81.48
83.20
80.91
83.04
83.04
+2.03%
1,003,651
1.78
Oct 29, 2025
82.97
83.39
81.12
81.39
81.39
-1.69%
705,168
1.21
Oct 28, 2025
82.26
83.04
81.73
82.79
82.79
+0.05%
442,863
0.75
Oct 27, 2025
82.73
83.21
81.96
82.75
82.75
+0.01%
374,985
0.63
Oct 24, 2025
83.97
84.38
82.18
82.74
82.74
-0.71%
546,421
0.91
Oct 23, 2025
84.33
84.60
82.38
83.33
83.33
-1.41%
355,949
0.59
Oct 22, 2025
84.65
85.41
84.09
84.52
84.52
+0.44%
398,878
0.66
Oct 21, 2025
83.39
84.20
82.77
84.15
84.15
+1.13%
393,488
0.65
Oct 20, 2025
82.33
83.68
81.95
83.21
83.21
+1.65%
324,852
0.53
Oct 17, 2025
80.94
82.12
80.50
81.86
81.86
+1.30%
369,327
0.59
Oct 16, 2025
81.62
81.62
80.35
80.81
80.81
+0.42%
428,408
0.69
Oct 15, 2025
80.66
81.85
80.15
80.47
80.47
-0.11%
536,097
0.84
Oct 14, 2025
78.51
80.81
78.50
80.56
80.56
+1.42%
337,360
0.50
Oct 13, 2025
79.50
79.85
78.39
79.43
79.43
+0.56%
365,863
0.54
Rows: