5 DAY PERFORMANCE
-7.57%
1 MONTH PERFORMANCE
+0.01%
3 MONTH PERFORMANCE
+3.47%
6 MONTH PERFORMANCE
+26.49%
YEAR-TO-DATE PERFORMANCE
-2.16%
1 YEAR PERFORMANCE
+3.85%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $91.00 | $86.24 (-5.23%) | $92.45 | $84.00 | 1.80 M | $5.16 B |
| 10/29/2026 | $93.09 | $93.39 (0.32%) | $93.78 | $91.30 | 979.23 K | $5.59 B |
| 10/28/2026 | $92.71 | $92.21 (-0.54%) | $94.12 | $92.01 | 543.40 K | $5.51 B |
| 10/27/2026 | $94.20 | $93.53 (-0.71%) | $94.45 | $93.12 | 732.00 K | $5.59 B |
| 10/26/2026 | $93.42 | $94.20 (0.83%) | $94.85 | $93.30 | 1.00 M | $5.63 B |
| 10/23/2026 | $93.57 | $93.30 (-0.29%) | $93.87 | $92.77 | 750.60 K | $5.57 B |
| 10/22/2026 | $91.40 | $93.94 (2.78%) | $94.16 | $89.13 | 655.04 K | $5.61 B |
| 10/21/2026 | $90.43 | $91.40 (1.07%) | $92.05 | $90.00 | 543.20 K | $5.45 B |
| 10/20/2026 | $90.86 | $91.18 (0.35%) | $91.59 | $90.46 | 688.80 K | $5.44 B |
| 10/19/2026 | $88.85 | $89.96 (1.25%) | $90.74 | $88.85 | 581.00 K | $5.37 B |
| 10/16/2026 | $89.83 | $89.20 (-0.7%) | $90.24 | $88.52 | 488.40 K | $5.32 B |
| 10/15/2026 | $88.45 | $89.57 (1.27%) | $90.26 | $88.42 | 707.24 K | $5.35 B |
| 10/14/2026 | $88.14 | $87.16 (-1.11%) | $89.06 | $86.55 | 608.01 K | $5.20 B |
| 10/13/2026 | $90.00 | $88.14 (-2.07%) | $90.99 | $87.84 | 842.20 K | $5.26 B |
| 10/12/2026 | $87.65 | $89.75 (2.4%) | $89.93 | $87.65 | 859.80 K | $5.36 B |
| 10/09/2026 | $85.41 | $87.21 (2.11%) | $87.62 | $85.41 | 480.80 K | $5.20 B |
| 10/08/2026 | $85.02 | $85.25 (0.27%) | $85.81 | $83.94 | 579.40 K | $5.09 B |
| 10/07/2026 | $84.93 | $85.09 (0.19%) | $86.01 | $84.73 | 468.10 K | $5.08 B |
| 10/06/2026 | $87.45 | $84.96 (-2.85%) | $88.90 | $84.22 | 587.70 K | $5.07 B |
| 10/05/2026 | $85.40 | $87.14 (2.04%) | $87.57 | $84.74 | 699.20 K | $5.20 B |
| 10/02/2026 | $86.73 | $85.37 (-1.57%) | $86.86 | $85.24 | 492.41 K | $5.09 B |
| 10/01/2026 | $86.00 | $86.15 (0.17%) | $86.87 | $85.42 | 701.75 K | $5.14 B |
| 09/30/2026 | $87.87 | $86.23 (-1.87%) | $88.23 | $86.23 | 634.20 K | $5.15 B |
| 09/29/2026 | $87.04 | $87.87 (0.95%) | $88.13 | $86.33 | 731.00 K | $5.24 B |
| 09/28/2026 | $87.20 | $87.00 (-0.23%) | $88.09 | $86.57 | 551.10 K | $5.19 B |
| 09/25/2026 | $87.25 | $87.50 (0.29%) | $87.95 | $86.77 | 354.05 K | $5.22 B |
| 09/24/2026 | $87.18 | $87.30 (0.14%) | $87.56 | $86.45 | 743.30 K | $5.21 B |
| 09/23/2026 | $86.96 | $87.07 (0.13%) | $88.14 | $86.93 | 611.24 K | $5.20 B |
| 09/22/2026 | $86.03 | $87.26 (1.43%) | $87.79 | $85.47 | 682.80 K | $5.21 B |
| 09/21/2026 | $85.88 | $85.49 (-0.45%) | $86.23 | $84.99 | 379.90 K | $5.10 B |
| 09/18/2026 | $85.03 | $85.37 (0.4%) | $87.33 | $84.12 | 910.44 K | $5.09 B |
| 09/17/2026 | $86.40 | $85.57 (-0.96%) | $86.50 | $85.23 | 319.40 K | $5.11 B |
| 09/16/2026 | $85.49 | $86.14 (0.76%) | $87.68 | $85.31 | 540.64 K | $5.14 B |
| 09/15/2026 | $86.81 | $86.18 (-0.73%) | $86.81 | $85.66 | 533.15 K | $5.14 B |
| 09/14/2026 | $87.53 | $87.02 (-0.58%) | $87.83 | $86.03 | 385.72 K | $5.19 B |
| 09/11/2026 | $87.49 | $86.36 (-1.29%) | $88.20 | $85.40 | 443.20 K | $5.15 B |
| 09/10/2026 | $86.63 | $86.47 (-0.18%) | $87.49 | $85.19 | 549.95 K | $5.16 B |
| 09/09/2026 | $86.92 | $87.19 (0.31%) | $87.64 | $86.42 | 475.60 K | $5.20 B |
| 09/08/2026 | $88.47 | $87.38 (-1.23%) | $88.91 | $86.72 | 1.42 M | $5.21 B |
| 09/04/2026 | $87.68 | $89.60 (2.19%) | $89.69 | $87.04 | 599.64 K | $5.35 B |
| 09/03/2026 | $90.81 | $88.57 (-2.47%) | $91.63 | $88.41 | 606.41 K | $5.29 B |
| 09/02/2026 | $90.42 | $90.13 (-0.32%) | $92.18 | $90.07 | 908.80 K | $5.38 B |
| 09/01/2026 | $90.92 | $90.68 (-0.26%) | $91.38 | $90.17 | 679.00 K | $5.41 B |
| 08/31/2026 | $90.13 | $90.66 (0.59%) | $91.34 | $90.13 | 407.60 K | $5.41 B |
| 08/28/2026 | $89.96 | $90.49 (0.59%) | $90.72 | $89.28 | 341.63 K | $5.40 B |
| 08/27/2026 | $89.58 | $89.54 (-0.04%) | $90.26 | $88.58 | 597.61 K | $5.34 B |
| 08/26/2026 | $91.07 | $90.54 (-0.58%) | $91.07 | $88.95 | 544.31 K | $5.40 B |
| 08/25/2026 | $90.14 | $91.09 (1.05%) | $91.90 | $90.14 | 711.70 K | $5.44 B |
| 08/24/2026 | $91.00 | $90.28 (-0.79%) | $91.51 | $90.05 | 669.64 K | $5.39 B |
| 08/21/2026 | $90.25 | $90.78 (0.59%) | $91.04 | $89.38 | 401.80 K | $5.42 B |
| 08/20/2026 | $90.94 | $90.27 (-0.74%) | $92.00 | $89.70 | 833.70 K | $5.39 B |
| 08/19/2026 | $89.98 | $91.98 (2.22%) | $91.99 | $89.98 | 694.12 K | $5.49 B |
| 08/18/2026 | $90.65 | $89.26 (-1.53%) | $91.03 | $89.13 | 874.30 K | $5.33 B |
| 08/17/2026 | $90.12 | $89.73 (-0.43%) | $90.44 | $89.44 | 728.30 K | $5.35 B |
| 08/14/2026 | $90.86 | $90.76 (-0.11%) | $90.98 | $89.99 | 729.85 K | $5.42 B |
| 08/13/2026 | $92.12 | $90.50 (-1.76%) | $92.26 | $90.37 | 1.09 M | $5.40 B |
| 08/12/2026 | $90.07 | $91.20 (1.25%) | $91.73 | $89.62 | 880.00 K | $5.44 B |
| 08/11/2026 | $89.94 | $91.11 (1.3%) | $92.00 | $89.76 | 1.22 M | $5.44 B |
| 08/10/2026 | $89.04 | $89.75 (0.8%) | $90.59 | $88.99 | 1.37 M | $5.36 B |
| 08/07/2026 | $88.09 | $89.04 (1.08%) | $89.27 | $87.47 | 1.10 M | $5.31 B |
| 08/06/2026 | $87.25 | $87.69 (0.5%) | $88.13 | $86.42 | 1.29 M | $5.23 B |
| 08/05/2026 | $86.01 | $87.18 (1.36%) | $87.83 | $83.59 | 1.97 M | $5.20 B |
| 08/04/2026 | $84.43 | $85.82 (1.65%) | $86.19 | $83.98 | 1.43 M | $5.12 B |
| 08/03/2026 | $86.13 | $85.53 (-0.7%) | $87.81 | $85.10 | 1.60 M | $5.10 B |
| 07/31/2026 | $87.64 | $85.01 (-3%) | $87.83 | $82.77 | 2.20 M | $5.07 B |
| 07/30/2026 | $80.50 | $83.35 (3.54%) | $83.91 | $78.92 | 2.03 M | $4.97 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.
