-
5 DAY PERFORMANCE
+3.24% -
1 MONTH PERFORMANCE
+10.08% -
3 MONTH PERFORMANCE
+14.33% -
6 MONTH PERFORMANCE
+27.72% -
YEAR-TO-DATE PERFORMANCE
+38.40% -
1 YEAR PERFORMANCE
+46.54%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $104.55 | $105.13 (0.55%) | $105.13 | $103.25 | 49,184 | |
| 11/20/2024 | $104.05 | $104.08 (0.03%) | $104.49 | $102.97 | 345,173 | $6.06 B |
| 11/19/2024 | $103.32 | $104.71 (1.35%) | $104.75 | $102.58 | 254,600 | $6.10 B |
| 11/18/2024 | $101.95 | $103.94 (1.95%) | $104.50 | $101.95 | 355,632 | $6.05 B |
| 11/15/2024 | $101.61 | $101.83 (0.22%) | $102.10 | $100.60 | 440,418 | $5.93 B |
| 11/14/2024 | $101.64 | $101.20 (-0.43%) | $102.21 | $100.76 | 358,800 | $5.89 B |
| 11/13/2024 | $104.50 | $101.68 (-2.7%) | $104.73 | $101.56 | 331,348 | $5.92 B |
| 11/12/2024 | $104.36 | $104.24 (-0.11%) | $105.46 | $103.90 | 521,200 | $6.07 B |
| 11/11/2024 | $102.94 | $104.10 (1.13%) | $105.15 | $102.23 | 511,429 | $6.06 B |
| 11/08/2024 | $102.49 | $102.74 (0.24%) | $103.46 | $100.95 | 629,800 | $5.98 B |
| 11/07/2024 | $102.49 | $101.97 (-0.51%) | $102.88 | $101.36 | 438,341 | $5.94 B |
| 11/06/2024 | $99.50 | $102.48 (2.99%) | $102.53 | $99.31 | 710,840 | $5.97 B |
| 11/05/2024 | $97.68 | $98.79 (1.14%) | $98.93 | $97.05 | 756,411 | $5.75 B |
| 11/04/2024 | $98.73 | $99.08 (0.35%) | $99.68 | $97.76 | 428,000 | $5.77 B |
| 11/01/2024 | $98.65 | $98.80 (0.15%) | $99.62 | $97.32 | 392,724 | $5.75 B |
| 10/31/2024 | $96.00 | $98.66 (2.77%) | $100.41 | $93.62 | 915,721 | $5.75 B |
| 10/30/2024 | $95.41 | $94.90 (-0.53%) | $95.82 | $94.63 | 435,800 | $5.53 B |
| 10/29/2024 | $94.67 | $95.90 (1.3%) | $96.45 | $94.65 | 393,029 | $5.58 B |
| 10/28/2024 | $96.23 | $95.31 (-0.96%) | $96.71 | $94.94 | 348,416 | $5.55 B |
| 10/25/2024 | $96.10 | $96.00 (-0.1%) | $96.86 | $95.27 | 279,200 | $5.58 B |
| 10/24/2024 | $95.45 | $95.87 (0.44%) | $96.23 | $95.31 | 228,524 | $5.57 B |
| 10/23/2024 | $95.10 | $95.35 (0.26%) | $95.64 | $94.32 | 240,318 | $5.54 B |
| 10/22/2024 | $95.43 | $95.59 (0.17%) | $95.80 | $94.42 | 194,700 | $5.56 B |
| 10/21/2024 | $96.71 | $95.50 (-1.25%) | $96.95 | $94.57 | 262,400 | $5.55 B |
| 10/18/2024 | $95.69 | $96.48 (0.83%) | $96.53 | $95.19 | 198,146 | $5.61 B |
| 10/17/2024 | $95.60 | $95.27 (-0.35%) | $96.00 | $94.86 | 245,900 | $5.54 B |
| 10/16/2024 | $95.00 | $95.25 (0.26%) | $96.02 | $94.62 | 745,600 | $5.54 B |
| 10/15/2024 | $96.33 | $95.67 (-0.69%) | $97.48 | $95.50 | 524,439 | $5.56 B |
| 10/14/2024 | $94.42 | $95.52 (1.17%) | $95.78 | $94.42 | 247,700 | $5.55 B |
| 10/11/2024 | $94.21 | $94.35 (0.15%) | $95.18 | $93.89 | 240,000 | $5.49 B |
| 10/10/2024 | $94.70 | $93.76 (-0.99%) | $95.29 | $93.71 | 579,800 | $5.45 B |
| 10/09/2024 | $95.53 | $95.61 (0.08%) | $96.20 | $95.08 | 167,200 | $5.56 B |
| 10/08/2024 | $95.11 | $95.68 (0.6%) | $96.00 | $94.79 | 312,043 | $5.56 B |
| 10/07/2024 | $95.18 | $94.69 (-0.51%) | $95.66 | $94.35 | 308,305 | $5.51 B |
| 10/04/2024 | $96.41 | $95.63 (-0.81%) | $96.61 | $95.44 | 200,904 | $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 |