-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
-0.89% -
3 MONTH PERFORMANCE
+11.91% -
6 MONTH PERFORMANCE
+32.30% -
YEAR-TO-DATE PERFORMANCE
+26.01% -
1 YEAR PERFORMANCE
+41.28%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $96.41 | $95.63 (-0.81%) | $96.61 | $95.44 | 200,894 | $5.56 B |
| 10/03/2024 | $96.26 | $95.90 (-0.37%) | $96.60 | $95.70 | 281,234 | $5.58 B |
| 10/02/2024 | $97.09 | $96.62 (-0.48%) | $97.83 | $96.32 | 332,800 | $5.62 B |
| 10/01/2024 | $98.41 | $97.61 (-0.81%) | $98.71 | $97.43 | 317,400 | $5.67 B |
| 09/30/2024 | $97.55 | $98.83 (1.31%) | $99.35 | $97.52 | 541,120 | $5.75 B |
| 09/27/2024 | $98.13 | $97.68 (-0.46%) | $98.94 | $97.46 | 210,800 | $5.68 B |
| 09/26/2024 | $98.20 | $97.55 (-0.66%) | $98.41 | $97.30 | 344,722 | $5.67 B |
| 09/25/2024 | $99.92 | $98.18 (-1.74%) | $100.88 | $97.92 | 330,900 | $5.71 B |
| 09/24/2024 | $99.85 | $99.60 (-0.25%) | $100.03 | $99.14 | 271,249 | $5.79 B |
| 09/23/2024 | $99.93 | $100.00 (0.07%) | $101.60 | $99.32 | 353,700 | $5.81 B |
| 09/20/2024 | $100.20 | $99.56 (-0.64%) | $100.30 | $98.90 | 938,300 | $5.79 B |
| 09/19/2024 | $99.22 | $100.23 (1.02%) | $101.26 | $99.01 | 555,900 | $5.83 B |
| 09/18/2024 | $98.01 | $98.71 (0.71%) | $100.29 | $97.27 | 429,543 | $5.74 B |
| 09/17/2024 | $99.65 | $98.51 (-1.14%) | $100.33 | $98.39 | 590,000 | $5.73 B |
| 09/16/2024 | $97.99 | $99.64 (1.68%) | $100.10 | $97.87 | 765,700 | $5.79 B |
| 09/13/2024 | $96.34 | $96.16 (-0.19%) | $97.16 | $95.91 | 475,731 | $5.59 B |
| 09/12/2024 | $97.30 | $95.98 (-1.36%) | $97.57 | $95.92 | 486,401 | $5.58 B |
| 09/11/2024 | $96.30 | $97.15 (0.88%) | $97.40 | $95.30 | 283,700 | $5.65 B |
| 09/10/2024 | $97.43 | $96.76 (-0.69%) | $98.03 | $95.45 | 530,947 | $5.63 B |
| 09/09/2024 | $96.85 | $97.46 (0.63%) | $98.04 | $96.58 | 477,516 | $5.67 B |
| 09/06/2024 | $97.35 | $96.58 (-0.79%) | $98.02 | $95.79 | 595,337 | $5.62 B |
| 09/05/2024 | $96.26 | $97.41 (1.19%) | $97.44 | $95.27 | 404,743 | $5.66 B |
| 09/04/2024 | $95.58 | $96.26 (0.71%) | $96.67 | $93.27 | 321,700 | $5.60 B |
| 09/03/2024 | $95.16 | $95.57 (0.43%) | $96.70 | $95.16 | 603,100 | $5.56 B |
| 08/30/2024 | $96.28 | $96.68 (0.42%) | $96.99 | $95.61 | 472,900 | $5.62 B |
| 08/29/2024 | $96.00 | $96.00 (0%) | $96.85 | $95.20 | 303,200 | $5.58 B |
| 08/28/2024 | $94.27 | $95.81 (1.63%) | $96.23 | $94.12 | 470,306 | $5.57 B |
| 08/27/2024 | $93.15 | $93.83 (0.73%) | $94.37 | $93.14 | 362,918 | $5.46 B |
| 08/26/2024 | $93.83 | $93.07 (-0.81%) | $93.94 | $92.63 | 182,431 | $5.41 B |
| 08/23/2024 | $92.63 | $93.29 (0.71%) | $93.50 | $92.35 | 277,800 | $5.42 B |
| 08/22/2024 | $92.34 | $92.17 (-0.18%) | $92.99 | $91.92 | 268,904 | $5.36 B |
| 08/21/2024 | $90.82 | $91.95 (1.24%) | $92.00 | $90.37 | 408,365 | $5.35 B |
| 08/20/2024 | $91.34 | $90.92 (-0.46%) | $91.36 | $90.15 | 820,800 | $5.29 B |
| 08/19/2024 | $91.05 | $91.02 (-0.03%) | $91.25 | $90.61 | 320,600 | $5.29 B |
| 08/16/2024 | $90.57 | $90.87 (0.33%) | $91.75 | $90.23 | 368,100 | $5.28 B |
| 08/15/2024 | $91.50 | $90.56 (-1.03%) | $91.50 | $90.43 | 505,011 | $5.27 B |
| 08/14/2024 | $90.84 | $90.36 (-0.53%) | $91.12 | $90.07 | 237,000 | $5.25 B |
| 08/13/2024 | $91.03 | $91.03 (0%) | $91.85 | $90.56 | 325,200 | $5.29 B |
| 08/12/2024 | $90.54 | $90.21 (-0.36%) | $91.57 | $89.84 | 750,400 | $5.24 B |
| 08/09/2024 | $90.72 | $90.49 (-0.25%) | $90.96 | $89.35 | 548,032 | $5.26 B |
| 08/08/2024 | $89.50 | $90.82 (1.47%) | $91.22 | $89.26 | 387,200 | $5.28 B |
| 08/07/2024 | $90.00 | $88.66 (-1.49%) | $90.57 | $88.31 | 342,120 | $5.15 B |
| 08/06/2024 | $87.40 | $89.58 (2.49%) | $89.87 | $87.30 | 465,607 | $5.21 B |
| 08/05/2024 | $86.36 | $87.44 (1.25%) | $89.47 | $86.20 | 494,900 | $5.08 B |
| 08/02/2024 | $87.06 | $88.74 (1.93%) | $90.60 | $82.62 | 1.09 M | $5.16 B |
| 08/01/2024 | $84.81 | $84.12 (-0.81%) | $85.98 | $83.10 | 519,009 | $4.89 B |
| 07/31/2024 | $85.26 | $85.29 (0.04%) | $86.10 | $84.00 | 702,100 | $4.96 B |
| 07/30/2024 | $86.05 | $85.00 (-1.22%) | $86.73 | $84.74 | 381,400 | $4.94 B |
| 07/29/2024 | $85.79 | $85.64 (-0.17%) | $85.88 | $83.42 | 441,200 | $4.98 B |
| 07/26/2024 | $85.56 | $85.52 (-0.05%) | $85.94 | $84.68 | 293,400 | $4.97 B |
| 07/25/2024 | $87.06 | $85.00 (-2.37%) | $87.87 | $84.99 | 307,000 | $4.94 B |
| 07/24/2024 | $86.26 | $87.00 (0.86%) | $87.84 | $85.15 | 388,836 | $5.06 B |
| 07/23/2024 | $85.81 | $86.53 (0.84%) | $87.09 | $85.78 | 409,823 | $5.03 B |
| 07/22/2024 | $85.68 | $85.78 (0.12%) | $86.10 | $85.20 | 450,439 | $4.99 B |
| 07/19/2024 | $85.84 | $85.49 (-0.41%) | $86.16 | $84.34 | 379,426 | $4.97 B |
| 07/18/2024 | $86.49 | $85.40 (-1.26%) | $87.92 | $84.96 | 472,142 | $4.97 B |
| 07/17/2024 | $86.76 | $86.64 (-0.14%) | $88.85 | $86.56 | 421,429 | $5.04 B |
| 07/16/2024 | $86.59 | $87.06 (0.54%) | $87.78 | $86.13 | 625,653 | $5.06 B |
| 07/15/2024 | $86.64 | $85.65 (-1.14%) | $87.69 | $85.23 | 345,059 | $4.98 B |
| 07/12/2024 | $88.12 | $86.34 (-2.02%) | $88.29 | $86.21 | 354,059 | $5.02 B |
| 07/11/2024 | $88.06 | $87.33 (-0.83%) | $88.36 | $86.97 | 311,083 | $5.08 B |
| 07/10/2024 | $86.25 | $87.19 (1.09%) | $87.44 | $85.67 | 443,650 | $5.07 B |
| 07/09/2024 | $84.51 | $85.95 (1.7%) | $86.64 | $84.51 | 623,980 | $5.00 B |
| 07/08/2024 | $86.01 | $84.39 (-1.88%) | $86.29 | $84.26 | 429,637 | $4.91 B |