5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
-3.02%
3 MONTH PERFORMANCE
-10.80%
6 MONTH PERFORMANCE
-6.03%
YEAR-TO-DATE PERFORMANCE
-4.36%
1 YEAR PERFORMANCE
+11.50%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $92.65 | $92.80 (0.16%) | $93.04 | $91.80 | 462.09 K | $5.47 B |
| 06/25/2025 | $93.22 | $92.65 (-0.61%) | $93.64 | $92.61 | 525.24 K | $5.46 B |
| 06/24/2025 | $93.00 | $93.26 (0.28%) | $93.36 | $91.44 | 580.44 K | $5.49 B |
| 06/23/2025 | $91.91 | $92.32 (0.45%) | $92.67 | $91.12 | 537.30 K | $5.44 B |
| 06/20/2025 | $93.75 | $91.98 (-1.89%) | $93.76 | $91.80 | 960.84 K | $5.42 B |
| 06/18/2025 | $92.63 | $92.95 (0.35%) | $94.23 | $92.40 | 336.02 K | $5.47 B |
| 06/17/2025 | $93.01 | $92.90 (-0.12%) | $94.42 | $92.58 | 500.45 K | $5.47 B |
| 06/16/2025 | $93.35 | $93.77 (0.45%) | $94.21 | $92.95 | 488.04 K | $5.52 B |
| 06/13/2025 | $92.61 | $92.97 (0.39%) | $94.16 | $92.31 | 619.40 K | $5.48 B |
| 06/12/2025 | $93.94 | $93.58 (-0.38%) | $94.23 | $92.59 | 496.05 K | $5.51 B |
| 06/11/2025 | $95.22 | $94.40 (-0.86%) | $95.87 | $94.03 | 442.83 K | $5.56 B |
| 06/10/2025 | $95.07 | $95.17 (0.11%) | $95.82 | $94.60 | 713.53 K | $5.61 B |
| 06/09/2025 | $95.32 | $94.84 (-0.5%) | $95.69 | $94.35 | 367.30 K | $5.59 B |
| 06/06/2025 | $96.00 | $95.28 (-0.75%) | $96.26 | $94.39 | 488.52 K | $5.61 B |
| 06/05/2025 | $94.65 | $95.21 (0.59%) | $95.67 | $93.83 | 386.42 K | $5.61 B |
| 06/04/2025 | $94.20 | $94.26 (0.06%) | $94.60 | $93.67 | 387.00 K | $5.55 B |
| 06/03/2025 | $93.38 | $94.60 (1.31%) | $94.69 | $93.00 | 460.25 K | $5.57 B |
| 06/02/2025 | $94.51 | $93.64 (-0.92%) | $95.38 | $91.74 | 482.82 K | $5.52 B |
| 05/30/2025 | $94.30 | $95.03 (0.77%) | $95.28 | $93.87 | 539.03 K | $5.60 B |
| 05/29/2025 | $94.86 | $94.82 (-0.04%) | $94.90 | $93.96 | 347.00 K | $5.58 B |
| 05/28/2025 | $96.02 | $94.43 (-1.66%) | $96.53 | $94.13 | 617.60 K | $5.56 B |
| 05/27/2025 | $95.80 | $96.50 (0.73%) | $97.18 | $95.60 | 376.50 K | $5.68 B |
| 05/23/2025 | $93.86 | $95.38 (1.62%) | $95.60 | $93.86 | 401.92 K | $5.62 B |
| 05/22/2025 | $95.88 | $95.11 (-0.8%) | $96.05 | $94.31 | 542.60 K | $5.60 B |
| 05/21/2025 | $98.07 | $96.49 (-1.61%) | $100.05 | $96.31 | 440.21 K | $5.68 B |
| 05/20/2025 | $98.30 | $98.81 (0.52%) | $98.93 | $97.69 | 926.70 K | $5.82 B |
| 05/19/2025 | $97.70 | $98.10 (0.41%) | $99.25 | $97.23 | 364.00 K | $5.78 B |
| 05/16/2025 | $97.36 | $98.83 (1.51%) | $98.93 | $97.36 | 723.65 K | $5.82 B |
| 05/15/2025 | $96.76 | $97.57 (0.84%) | $98.25 | $96.15 | 440.80 K | $5.75 B |
| 05/14/2025 | $97.01 | $97.01 (0%) | $97.58 | $96.57 | 699.10 K | $5.71 B |
| 05/13/2025 | $99.49 | $97.61 (-1.89%) | $99.49 | $97.25 | 400.54 K | $5.75 B |
| 05/12/2025 | $99.21 | $98.73 (-0.48%) | $100.19 | $98.05 | 963.24 K | $5.81 B |
| 05/09/2025 | $96.21 | $95.83 (-0.39%) | $96.64 | $95.20 | 694.50 K | $5.64 B |
| 05/08/2025 | $94.58 | $96.09 (1.6%) | $97.33 | $94.47 | 1.30 M | $5.66 B |
| 05/07/2025 | $93.32 | $94.22 (0.96%) | $95.66 | $93.32 | 700.20 K | $5.55 B |
| 05/06/2025 | $92.97 | $92.87 (-0.11%) | $93.79 | $92.00 | 647.21 K | $5.47 B |
| 05/05/2025 | $95.47 | $93.95 (-1.59%) | $95.57 | $93.93 | 447.82 K | $5.53 B |
| 05/02/2025 | $92.53 | $95.66 (3.38%) | $96.07 | $92.53 | 656.53 K | $5.63 B |
| 05/01/2025 | $94.45 | $93.20 (-1.32%) | $94.79 | $93.12 | 577.12 K | $5.49 B |
| 04/30/2025 | $94.05 | $94.45 (0.43%) | $94.98 | $92.92 | 596.10 K | $5.56 B |
| 04/29/2025 | $95.51 | $94.76 (-0.79%) | $96.35 | $93.97 | 884.00 K | $5.58 B |
| 04/28/2025 | $94.87 | $95.44 (0.6%) | $95.72 | $93.41 | 911.79 K | $5.62 B |
| 04/25/2025 | $91.00 | $94.61 (3.97%) | $98.26 | $91.00 | 1.28 M | $5.57 B |
| 04/24/2025 | $94.16 | $94.67 (0.54%) | $95.59 | $93.65 | 1.37 M | $5.58 B |
| 04/23/2025 | $92.24 | $93.76 (1.65%) | $95.56 | $92.24 | 757.80 K | $5.52 B |
| 04/22/2025 | $90.99 | $91.45 (0.51%) | $91.89 | $89.95 | 642.90 K | $5.39 B |
| 04/21/2025 | $89.92 | $89.60 (-0.36%) | $90.78 | $88.12 | 530.62 K | $5.28 B |
| 04/17/2025 | $90.55 | $90.89 (0.38%) | $91.51 | $90.04 | 628.53 K | $5.32 B |
| 04/16/2025 | $91.92 | $90.57 (-1.47%) | $91.94 | $89.66 | 580.63 K | $5.30 B |
| 04/15/2025 | $93.22 | $91.96 (-1.35%) | $93.95 | $91.40 | 503.13 K | $5.38 B |
| 04/14/2025 | $92.05 | $93.25 (1.3%) | $93.95 | $91.47 | 512.21 K | $5.46 B |
| 04/11/2025 | $90.95 | $92.04 (1.2%) | $92.82 | $88.49 | 749.20 K | $5.39 B |
| 04/10/2025 | $93.43 | $91.54 (-2.02%) | $93.43 | $88.59 | 924.10 K | $5.36 B |
| 04/09/2025 | $87.47 | $95.79 (9.51%) | $96.20 | $85.46 | 1.85 M | $5.61 B |
| 04/08/2025 | $95.13 | $88.48 (-6.99%) | $96.27 | $87.13 | 1.18 M | $5.18 B |
| 04/07/2025 | $90.00 | $92.51 (2.79%) | $95.66 | $88.56 | 1.59 M | $5.42 B |
| 04/04/2025 | $99.81 | $92.50 (-7.32%) | $100.47 | $91.60 | 2.00 M | $5.42 B |
| 04/03/2025 | $103.73 | $103.96 (0.22%) | $106.12 | $103.33 | 723.10 K | $6.09 B |
| 04/02/2025 | $104.21 | $107.04 (2.72%) | $107.27 | $104.21 | 521.70 K | $6.27 B |
| 04/01/2025 | $105.36 | $105.45 (0.09%) | $106.27 | $103.42 | 524.60 K | $6.17 B |
| 03/31/2025 | $102.05 | $105.71 (3.59%) | $105.81 | $100.27 | 1.08 M | $6.19 B |
| 03/28/2025 | $103.81 | $103.94 (0.13%) | $104.29 | $101.92 | 569.90 K | $6.08 B |
| 03/27/2025 | $103.58 | $103.27 (-0.3%) | $104.26 | $102.73 | 321.42 K | $6.05 B |
| 03/26/2025 | $104.74 | $103.70 (-0.99%) | $105.63 | $103.55 | 450.10 K | $6.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
