5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
+0.81%
3 MONTH PERFORMANCE
-0.85%
6 MONTH PERFORMANCE
-4.78%
YEAR-TO-DATE PERFORMANCE
-5.85%
1 YEAR PERFORMANCE
-22.02%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $81.09 | $82.98 (2.33%) | $83.00 | $80.78 | 643.60 K | $4.92 B |
| 02/17/2026 | $81.47 | $81.59 (0.15%) | $82.86 | $81.47 | 859.54 K | $4.83 B |
| 02/13/2026 | $79.63 | $81.66 (2.55%) | $81.91 | $79.22 | 576.02 K | $4.84 B |
| 02/12/2026 | $81.40 | $78.86 (-3.12%) | $82.28 | $77.62 | 784.94 K | $4.67 B |
| 02/11/2026 | $82.17 | $81.29 (-1.07%) | $82.17 | $79.44 | 449.80 K | $4.82 B |
| 02/10/2026 | $81.25 | $82.22 (1.19%) | $82.92 | $81.25 | 550.70 K | $4.87 B |
| 02/09/2026 | $82.11 | $80.83 (-1.56%) | $82.11 | $80.46 | 426.20 K | $4.79 B |
| 02/06/2026 | $80.62 | $82.50 (2.33%) | $82.66 | $79.95 | 842.20 K | $4.89 B |
| 02/05/2026 | $79.99 | $79.63 (-0.45%) | $80.88 | $79.22 | 586.40 K | $4.72 B |
| 02/04/2026 | $80.60 | $79.37 (-1.53%) | $81.87 | $79.23 | 582.14 K | $4.70 B |
| 02/03/2026 | $81.00 | $80.49 (-0.63%) | $82.28 | $79.38 | 939.90 K | $4.77 B |
| 02/02/2026 | $81.15 | $81.61 (0.57%) | $81.90 | $80.21 | 393.70 K | $4.83 B |
| 01/30/2026 | $80.58 | $81.09 (0.63%) | $82.12 | $80.00 | 793.20 K | $4.80 B |
| 01/29/2026 | $80.37 | $80.24 (-0.16%) | $80.44 | $79.37 | 513.07 K | $4.75 B |
| 01/28/2026 | $82.28 | $80.50 (-2.16%) | $82.36 | $80.18 | 928.84 K | $4.77 B |
| 01/27/2026 | $82.03 | $82.40 (0.45%) | $82.47 | $81.05 | 420.10 K | $4.88 B |
| 01/26/2026 | $82.01 | $82.54 (0.65%) | $83.32 | $81.93 | 372.22 K | $4.89 B |
| 01/23/2026 | $82.97 | $81.66 (-1.58%) | $83.43 | $80.33 | 594.23 K | $4.84 B |
| 01/22/2026 | $83.45 | $83.39 (-0.07%) | $84.62 | $83.13 | 389.72 K | $4.94 B |
| 01/21/2026 | $82.00 | $83.45 (1.77%) | $84.01 | $82.00 | 739.54 K | $4.94 B |
| 01/20/2026 | $81.47 | $81.70 (0.28%) | $82.24 | $81.32 | 526.07 K | $4.84 B |
| 01/16/2026 | $79.79 | $82.31 (3.16%) | $82.48 | $79.65 | 885.04 K | $4.88 B |
| 01/15/2026 | $81.41 | $80.35 (-1.3%) | $81.78 | $79.90 | 1.15 M | $4.76 B |
| 01/14/2026 | $81.32 | $81.75 (0.53%) | $82.36 | $80.47 | 935.70 K | $4.84 B |
| 01/13/2026 | $83.81 | $81.08 (-3.26%) | $83.83 | $80.88 | 849.50 K | $4.80 B |
| 01/12/2026 | $86.52 | $83.25 (-3.78%) | $87.39 | $82.57 | 1.40 M | $4.93 B |
| 01/09/2026 | $91.61 | $86.38 (-5.71%) | $93.41 | $84.75 | 1.60 M | $5.12 B |
| 01/08/2026 | $91.64 | $93.18 (1.68%) | $94.30 | $91.64 | 1.26 M | $5.52 B |
| 01/07/2026 | $93.31 | $91.65 (-1.78%) | $94.75 | $90.94 | 701.82 K | $5.43 B |
| 01/06/2026 | $89.31 | $93.04 (4.18%) | $93.68 | $89.31 | 935.22 K | $5.51 B |
| 01/05/2026 | $85.76 | $89.42 (4.27%) | $89.62 | $85.76 | 547.10 K | $5.30 B |
| 01/02/2026 | $87.71 | $86.45 (-1.44%) | $88.83 | $86.00 | 497.03 K | $5.12 B |
| 12/31/2025 | $88.55 | $88.14 (-0.46%) | $88.87 | $87.79 | 343.22 K | $5.22 B |
| 12/30/2025 | $87.75 | $88.56 (0.92%) | $88.87 | $87.75 | 308.10 K | $5.25 B |
| 12/29/2025 | $87.61 | $88.22 (0.7%) | $88.97 | $87.56 | 434.70 K | $5.23 B |
| 12/26/2025 | $87.21 | $87.39 (0.21%) | $87.57 | $86.87 | 156.50 K | $5.18 B |
| 12/24/2025 | $87.93 | $87.39 (-0.61%) | $87.99 | $86.97 | 196.94 K | $5.18 B |
| 12/23/2025 | $87.69 | $87.63 (-0.07%) | $88.59 | $86.76 | 605.15 K | $5.19 B |
| 12/22/2025 | $87.36 | $87.92 (0.64%) | $89.73 | $87.36 | 413.70 K | $5.21 B |
| 12/19/2025 | $86.49 | $87.70 (1.4%) | $88.29 | $86.49 | 1.19 M | $5.20 B |
| 12/18/2025 | $87.52 | $87.47 (-0.06%) | $88.34 | $86.92 | 582.73 K | $5.18 B |
| 12/17/2025 | $86.85 | $87.23 (0.44%) | $88.28 | $86.85 | 588.10 K | $5.17 B |
| 12/16/2025 | $87.08 | $86.85 (-0.26%) | $87.65 | $86.02 | 873.60 K | $5.15 B |
| 12/15/2025 | $86.81 | $86.41 (-0.46%) | $87.86 | $85.79 | 776.90 K | $5.12 B |
| 12/12/2025 | $86.72 | $86.70 (-0.02%) | $86.92 | $85.87 | 592.40 K | $5.14 B |
| 12/11/2025 | $85.88 | $86.53 (0.76%) | $86.75 | $85.66 | 1.66 M | $5.13 B |
| 12/10/2025 | $83.39 | $85.42 (2.43%) | $86.11 | $83.21 | 458.34 K | $5.06 B |
| 12/09/2025 | $83.26 | $83.39 (0.16%) | $84.33 | $83.02 | 344.60 K | $4.94 B |
| 12/08/2025 | $83.48 | $83.11 (-0.44%) | $84.12 | $82.68 | 377.30 K | $4.92 B |
| 12/05/2025 | $84.57 | $83.43 (-1.35%) | $84.80 | $82.91 | 466.94 K | $4.94 B |
| 12/04/2025 | $84.29 | $84.09 (-0.24%) | $84.92 | $83.44 | 677.12 K | $4.98 B |
| 12/03/2025 | $84.59 | $84.29 (-0.35%) | $85.38 | $84.09 | 522.40 K | $4.99 B |
| 12/02/2025 | $86.39 | $84.39 (-2.32%) | $86.78 | $83.84 | 488.91 K | $5.00 B |
| 12/01/2025 | $86.49 | $86.39 (-0.12%) | $87.47 | $86.16 | 721.85 K | $5.12 B |
| 11/28/2025 | $87.28 | $86.59 (-0.79%) | $88.71 | $86.52 | 204.00 K | $5.13 B |
| 11/26/2025 | $86.94 | $87.41 (0.54%) | $88.02 | $86.79 | 527.52 K | $5.18 B |
| 11/25/2025 | $87.19 | $87.60 (0.47%) | $88.57 | $87.19 | 690.20 K | $5.19 B |
| 11/24/2025 | $87.13 | $87.17 (0.05%) | $87.85 | $86.11 | 727.31 K | $5.16 B |
| 11/21/2025 | $84.77 | $87.20 (2.87%) | $88.84 | $84.77 | 766.71 K | $5.17 B |
| 11/20/2025 | $84.39 | $84.88 (0.58%) | $85.55 | $83.78 | 550.03 K | $5.03 B |
| 11/19/2025 | $84.01 | $83.69 (-0.38%) | $84.34 | $82.70 | 637.61 K | $4.96 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.
