Education
About Us
Working with TipRanks
Follow Us
Merit Medical Systems (MMSI)
NASDAQ:MMSI
Time Period
1Y
Events
Historical Prices
Rows:
Oct 01, 2025
82.21
83.32
80.05
82.08
82.08
-1.38%
460,261
0.68
Sep 30, 2025
80.80
83.38
80.45
83.23
83.23
+2.94%
1,091,139
1.62
Sep 29, 2025
80.29
80.92
79.13
80.86
80.86
+0.82%
503,461
0.74
Sep 26, 2025
80.07
80.73
79.49
80.20
80.20
+0.17%
861,527
1.26
Sep 25, 2025
82.90
83.03
79.10
80.06
80.06
-3.64%
1,626,883
2.45
Sep 24, 2025
83.41
84.25
82.99
83.08
83.08
-0.76%
403,587
0.60
Sep 23, 2025
83.54
84.23
83.33
83.72
83.72
+0.16%
574,707
0.86
Sep 22, 2025
83.56
84.08
82.70
83.59
83.59
+0.04%
800,467
1.21
Sep 19, 2025
83.91
84.08
83.15
83.56
83.56
-0.64%
1,949,791
3.01
Sep 18, 2025
83.05
84.22
82.82
84.10
84.10
+1.69%
720,557
1.12
Sep 17, 2025
82.75
83.33
82.06
82.70
82.70
+0.01%
800,555
1.26
Sep 16, 2025
82.72
83.56
82.35
82.69
82.69
-0.29%
768,494
1.22
Sep 15, 2025
85.23
85.85
82.73
82.93
82.93
-3.04%
1,129,769
1.81
Sep 12, 2025
89.69
90.26
85.42
85.53
85.53
-5.19%
700,190
1.13
Sep 11, 2025
88.84
90.40
88.84
90.21
90.21
+1.60%
385,367
0.62
Sep 10, 2025
91.32
91.91
88.38
88.79
88.79
-3.13%
563,687
0.90
Sep 09, 2025
92.01
92.51
90.82
91.66
91.66
-0.73%
401,931
0.64
Sep 08, 2025
93.23
93.23
91.21
92.33
92.33
-0.69%
670,837
1.08
Sep 05, 2025
92.02
93.27
92.01
92.97
92.97
+0.89%
580,756
0.94
Sep 04, 2025
90.47
92.55
89.52
92.15
92.15
+2.29%
824,030
1.35
Sep 03, 2025
90.19
91.38
89.30
90.09
90.09
-0.65%
499,067
0.82
Sep 02, 2025
89.92
90.91
89.91
90.68
90.68
+0.15%
452,538
0.74
Aug 29, 2025
90.27
91.30
89.83
90.54
90.54
+0.54%
366,258
0.60
Aug 28, 2025
90.61
90.92
88.82
90.05
90.05
-0.82%
507,143
0.83
Aug 27, 2025
88.76
90.84
88.76
90.79
90.79
+1.94%
608,261
1.00
Aug 26, 2025
88.05
89.14
87.63
89.06
89.06
+1.02%
509,590
0.84
Aug 25, 2025
89.07
89.13
88.06
88.16
88.16
-1.44%
447,547
0.74
Aug 22, 2025
87.22
89.57
86.66
89.45
89.45
+3.26%
438,620
0.72
Aug 21, 2025
87.08
87.52
86.54
86.63
86.63
-0.84%
413,016
0.68
Aug 20, 2025
87.06
88.35
86.98
87.36
87.36
+0.24%
672,916
1.10
Aug 19, 2025
86.26
87.21
85.80
87.15
87.15
+1.15%
301,756
0.49
Aug 18, 2025
85.44
86.87
85.11
86.16
86.16
+0.76%
401,150
0.65
Aug 15, 2025
85.66
85.98
84.98
85.51
85.51
+0.34%
558,115
0.90
Aug 14, 2025
85.96
85.96
84.67
85.22
85.22
-1.08%
290,510
0.47
Aug 13, 2025
85.00
86.35
84.91
86.15
86.15
+1.64%
466,513
0.75
Aug 12, 2025
84.51
85.29
84.00
84.76
84.76
+0.86%
435,112
0.69
Aug 11, 2025
85.39
85.67
83.39
84.04
84.04
-1.80%
445,662
0.70
Aug 08, 2025
85.64
86.06
85.12
85.58
85.58
-0.08%
407,379
0.63
Aug 07, 2025
84.38
85.80
84.05
85.65
85.65
+2.51%
493,550
0.76
Aug 06, 2025
84.15
85.16
83.34
83.55
83.55
-1.11%
628,177
0.96
Aug 05, 2025
85.32
85.47
84.37
84.49
84.49
-1.04%
367,508
0.56
Aug 04, 2025
84.86
85.45
84.36
85.38
85.38
+0.71%
485,168
0.74
Aug 01, 2025
83.78
85.58
83.78
84.78
84.78
-0.09%
699,324
1.07
Jul 31, 2025
84.75
86.31
81.04
84.86
84.86
+2.29%
1,767,907
2.77
Jul 30, 2025
82.80
83.77
82.15
82.96
82.96
+0.11%
1,098,332
1.73
Jul 29, 2025
84.96
85.00
82.83
82.87
82.87
-1.88%
759,148
1.19
Jul 28, 2025
84.81
85.65
84.27
84.46
84.46
-0.27%
731,788
1.13
Jul 25, 2025
84.70
84.89
83.68
84.69
84.69
+0.56%
537,957
0.82
Jul 24, 2025
85.19
85.96
84.17
84.22
84.22
-0.99%
403,424
0.61
Jul 23, 2025
85.06
85.50
83.68
85.06
85.06
+0.70%
634,664
0.96
Rows: