Merit Medical (MMSI)
NASDAQ:MMSI
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 16, 2026
70.50
70.87
69.05
69.17
69.17
-1.12%
666,205
0.97
Mar 13, 2026
68.70
70.52
68.32
69.95
69.95
+2.61%
933,545
1.36
Mar 12, 2026
69.40
70.73
67.42
68.17
68.17
-2.73%
1,276,495
1.88
Mar 11, 2026
69.55
70.70
68.44
70.08
70.08
+0.53%
987,824
1.47
Mar 10, 2026
72.09
72.76
69.56
69.71
69.71
-3.02%
850,230
1.24
Mar 09, 2026
71.79
72.70
70.67
71.88
71.88
-1.07%
1,189,671
1.77
Mar 06, 2026
72.81
73.95
71.14
72.66
72.66
-1.13%
997,625
1.51
Mar 05, 2026
73.58
75.04
72.61
73.49
73.49
-0.90%
1,040,769
1.60
Mar 04, 2026
74.97
75.44
73.60
74.16
74.16
-0.92%
665,871
1.03
Mar 03, 2026
75.48
76.31
73.87
74.85
74.85
-2.16%
525,944
0.81
Mar 02, 2026
76.37
77.17
74.58
76.50
76.50
-0.88%
542,146
0.83
Feb 27, 2026
77.26
78.65
76.77
77.18
77.18
-1.08%
761,322
1.18
Feb 26, 2026
78.28
80.61
76.68
78.02
78.02
-1.53%
1,018,912
1.59
Feb 25, 2026
83.76
84.04
78.31
79.23
79.23
-3.88%
1,249,228
2.00
Feb 24, 2026
81.80
82.81
80.86
82.43
82.43
+1.00%
1,051,049
1.73
Feb 23, 2026
81.67
82.30
80.69
81.61
81.61
-0.73%
670,363
1.11
Feb 20, 2026
81.70
83.56
81.69
82.21
82.21
+0.45%
490,033
0.80
Feb 19, 2026
82.70
82.76
81.19
81.84
81.84
-1.37%
506,064
0.83
Feb 18, 2026
81.09
83.00
80.78
82.98
82.98
+1.70%
643,597
1.05
Feb 17, 2026
81.47
82.86
81.47
81.59
81.59
-0.09%
859,541
1.41
Feb 16, 2026
79.63
81.91
79.23
81.66
81.66
0.00%
0
0.00
Feb 13, 2026
79.63
81.91
79.23
81.66
81.66
+3.55%
576,022
0.92
Feb 12, 2026
81.40
82.28
77.62
78.86
78.86
-2.99%
784,940
1.24
Feb 11, 2026
82.17
82.17
79.44
81.29
81.29
+0.57%
449,780
0.70
Feb 10, 2026
81.25
82.92
81.25
82.22
82.22
+1.72%
550,667
0.86
Feb 09, 2026
82.11
82.11
80.46
80.83
80.83
-2.02%
426,156
0.66
Feb 06, 2026
80.62
82.66
79.95
82.50
82.50
+3.60%
842,193
1.31
Feb 05, 2026
79.99
80.88
79.22
79.63
79.63
+0.33%
586,390
0.92
Feb 04, 2026
80.60
81.87
79.23
79.37
79.37
-1.39%
582,143
0.91
Feb 03, 2026
81.00
82.28
79.38
80.49
80.49
-1.37%
939,857
1.49
Feb 02, 2026
81.15
81.90
80.21
81.61
81.61
+0.64%
393,665
0.62
Jan 30, 2026
80.58
82.12
80.00
81.09
81.09
+1.06%
793,180
1.24
Rows: