Education
About Us
Working with TipRanks
Follow Us
Merit Medical Systems (MMSI)
NASDAQ:MMSI
Time Period
1Y
Events
Historical Prices
Rows:
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
Jul 22, 2025
84.24
85.32
83.78
84.47
84.47
+0.57%
660,503
1.00
Jul 21, 2025
83.05
84.37
82.85
83.99
83.99
+1.17%
985,227
1.50
Jul 18, 2025
85.32
85.41
82.87
83.02
83.02
-1.80%
532,422
0.81
Jul 17, 2025
84.06
85.96
84.05
84.54
84.54
+0.70%
1,158,112
1.79
Jul 16, 2025
93.78
93.78
83.73
83.95
83.95
-10.31%
3,081,939
5.09
Jul 15, 2025
93.80
94.28
92.68
93.60
93.60
+0.16%
644,522
1.06
Jul 14, 2025
93.32
94.11
92.84
93.45
93.45
-0.04%
406,420
0.66
Jul 11, 2025
94.50
94.62
93.10
93.49
93.49
-1.77%
448,468
0.70
Jul 10, 2025
95.68
96.74
95.12
95.17
95.17
-0.87%
352,503
0.54
Jul 09, 2025
95.23
96.12
94.38
96.01
96.01
+0.70%
448,191
0.67
Jul 08, 2025
93.75
96.42
92.05
95.34
95.34
+4.63%
1,005,033
1.47
Jul 07, 2025
93.10
94.32
91.02
91.12
91.12
-2.63%
478,743
0.70
Jul 03, 2025
93.80
94.18
92.83
93.58
93.58
+0.07%
151,957
0.22
Jul 02, 2025
93.68
93.93
92.96
93.51
93.51
-0.50%
336,902
0.48
Jul 01, 2025
93.01
95.09
92.27
93.98
93.98
+0.53%
597,673
0.85
Jun 30, 2025
94.18
94.40
92.85
93.48
93.48
-0.02%
800,392
1.14
Jun 27, 2025
92.97
93.82
92.53
93.50
93.50
+0.75%
1,254,102
1.83
Jun 26, 2025
92.65
93.04
91.80
92.80
92.80
+0.16%
462,088
0.67
Jun 25, 2025
93.22
93.64
92.61
92.65
92.65
-0.65%
525,236
0.76
Jun 24, 2025
93.00
93.36
91.44
93.26
93.26
+1.02%
580,444
0.85
Jun 23, 2025
91.91
92.67
91.12
92.32
92.32
+0.37%
537,281
0.77
Jun 20, 2025
93.75
93.76
91.80
91.98
91.98
-1.04%
960,835
1.38
Jun 18, 2025
92.63
94.23
92.40
92.95
92.95
+0.05%
336,019
0.48
Jun 17, 2025
93.01
94.42
92.58
92.90
92.90
-0.93%
500,453
0.72
Jun 16, 2025
93.35
94.21
92.95
93.77
93.77
+0.86%
488,037
0.69
Jun 13, 2025
92.61
94.16
92.31
92.97
92.97
-0.65%
619,354
0.88
Jun 12, 2025
93.94
94.23
92.59
93.58
93.58
-0.87%
496,048
0.70
Jun 11, 2025
95.22
95.87
94.03
94.40
94.40
-0.81%
442,833
0.63
Jun 10, 2025
95.07
95.82
94.60
95.17
95.17
+0.35%
713,529
1.01
Jun 09, 2025
95.32
95.69
94.35
94.84
94.84
-0.46%
367,289
0.51
Jun 06, 2025
96.00
96.26
94.39
95.28
95.28
+0.07%
488,516
0.68
Jun 05, 2025
94.65
95.67
93.83
95.21
95.21
+1.01%
386,423
0.54
Jun 04, 2025
94.20
94.60
93.67
94.26
94.26
-0.36%
386,956
0.53
Jun 03, 2025
93.38
94.69
93.00
94.60
94.60
+1.03%
460,247
0.63
Rows: