Merit Medical (MMSI)
NASDAQ:MMSI
Want to see MMSI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2026
63.92
64.92
63.63
64.52
64.52
+0.55%
713,554
0.89
May 22, 2026
63.73
64.50
63.54
64.17
64.17
+0.85%
449,466
0.55
May 21, 2026
63.97
64.44
63.00
63.63
63.63
-1.33%
444,632
0.55
May 20, 2026
63.78
64.66
62.52
64.49
64.49
+1.13%
560,922
0.69
May 19, 2026
63.29
64.49
62.46
63.77
63.77
+0.20%
523,631
0.64
May 18, 2026
61.94
64.14
61.63
63.64
63.64
+3.72%
919,428
1.14
May 15, 2026
62.56
63.17
61.28
61.36
61.36
-1.92%
722,893
0.89
May 14, 2026
62.94
63.32
61.65
62.56
62.56
-0.10%
998,481
1.26
May 13, 2026
60.37
63.13
59.99
62.62
62.62
+2.41%
1,048,148
1.33
May 12, 2026
60.80
61.28
59.74
61.15
61.15
+1.38%
857,540
1.09
May 11, 2026
61.39
61.53
60.23
60.31
60.31
-1.57%
960,697
1.23
May 08, 2026
63.75
64.14
61.15
61.27
61.27
-1.70%
469,963
0.60
May 07, 2026
61.90
63.04
61.53
62.33
62.33
+1.14%
771,907
1.00
May 06, 2026
60.44
62.48
59.74
61.63
61.63
+1.97%
1,111,582
1.44
May 05, 2026
61.93
61.93
60.25
60.44
60.44
-2.53%
1,010,500
1.32
May 04, 2026
62.16
62.90
60.80
62.01
62.01
0.00%
1,794,362
2.41
May 01, 2026
67.00
68.16
61.31
62.01
62.01
-9.05%
2,526,215
3.52
Apr 30, 2026
65.71
68.29
64.57
68.18
68.18
+5.15%
1,234,485
1.75
Apr 29, 2026
66.62
66.62
63.78
64.84
64.84
-2.85%
920,093
1.31
Apr 28, 2026
68.32
68.65
65.96
66.74
66.74
-1.02%
736,173
1.05
Apr 27, 2026
68.25
69.32
67.05
67.43
67.43
-1.68%
640,155
0.91
Apr 24, 2026
68.52
69.15
66.97
68.58
68.58
-0.04%
516,401
0.74
Apr 23, 2026
69.72
69.72
68.19
68.61
68.61
-1.59%
563,816
0.81
Apr 22, 2026
68.38
70.21
68.24
69.72
69.72
+2.73%
528,483
0.75
Apr 21, 2026
69.73
70.20
67.60
67.87
67.87
-2.75%
472,318
0.68
Apr 20, 2026
70.56
71.27
69.73
69.79
69.79
-1.61%
455,356
0.65
Apr 17, 2026
70.83
71.91
70.33
70.93
70.93
+1.18%
472,013
0.67
Apr 16, 2026
70.44
70.95
69.76
70.10
70.10
-0.89%
486,839
0.70
Apr 15, 2026
71.09
71.30
69.88
70.73
70.73
+0.27%
456,285
0.65
Apr 14, 2026
70.60
71.59
70.13
70.54
70.54
-0.04%
585,712
0.82
Apr 13, 2026
68.46
70.90
68.34
70.57
70.57
+3.38%
591,904
0.82
Apr 10, 2026
68.87
68.87
67.78
68.26
68.26
-0.57%
520,853
0.72
Apr 09, 2026
68.56
69.35
67.75
68.65
68.65
-0.85%
618,622
0.84
Apr 08, 2026
68.94
70.11
68.78
69.24
69.24
+2.73%
629,198
0.84
Apr 07, 2026
67.36
68.60
66.64
67.40
67.40
-0.60%
583,031
0.77
Apr 06, 2026
67.33
68.24
66.99
67.81
67.81
+0.16%
550,686
0.72
Apr 03, 2026
66.51
68.69
66.51
67.70
67.70
0.00%
0
0.00
Apr 02, 2026
66.51
68.69
66.51
67.70
67.70
-0.78%
580,284
0.75
Apr 01, 2026
69.45
71.40
68.17
68.23
68.23
-1.02%
794,955
1.03
Mar 31, 2026
69.16
69.40
66.91
68.93
68.93
+0.42%
648,856
0.85
Mar 30, 2026
68.86
68.86
67.69
68.64
68.64
-0.13%
675,836
0.89
Mar 27, 2026
69.05
69.50
67.91
68.73
68.73
-0.84%
735,756
0.98
Mar 26, 2026
68.00
69.89
67.83
69.31
69.31
+1.76%
696,252
0.93
Mar 25, 2026
68.43
68.82
67.00
68.11
68.11
+0.83%
667,049
0.90
Mar 24, 2026
67.43
68.27
66.34
67.55
67.55
-0.85%
616,212
0.85
Mar 23, 2026
67.99
68.53
67.01
68.13
68.13
+2.13%
1,207,368
1.69
Mar 20, 2026
68.29
68.29
66.49
66.71
66.71
-2.37%
1,292,528
1.84
Mar 19, 2026
68.27
69.70
67.97
68.33
68.33
+0.09%
1,029,531
1.49
Mar 18, 2026
69.55
69.96
68.15
68.27
68.27
-2.79%
906,072
1.30
Mar 17, 2026
70.16
71.74
68.45
70.23
70.23
+1.53%
1,173,169
1.71
Rows: