5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
-10.70%
6 MONTH PERFORMANCE
-21.15%
YEAR-TO-DATE PERFORMANCE
-11.52%
1 YEAR PERFORMANCE
-5.43%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $85.64 | $85.58 (-0.07%) | $86.06 | $85.12 | 407.40 K | $5.06 B |
| 08/07/2025 | $84.38 | $85.65 (1.51%) | $85.80 | $84.05 | 493.55 K | $5.07 B |
| 08/06/2025 | $84.15 | $83.55 (-0.71%) | $85.16 | $83.34 | 628.20 K | $4.94 B |
| 08/05/2025 | $85.32 | $84.49 (-0.97%) | $85.47 | $84.37 | 367.51 K | $5.00 B |
| 08/04/2025 | $84.86 | $85.38 (0.61%) | $85.45 | $84.36 | 485.20 K | $5.05 B |
| 08/01/2025 | $83.78 | $84.78 (1.19%) | $85.58 | $83.78 | 699.32 K | $5.01 B |
| 07/31/2025 | $84.75 | $84.86 (0.13%) | $86.31 | $81.04 | 1.77 M | $5.02 B |
| 07/30/2025 | $82.80 | $82.96 (0.19%) | $83.77 | $82.15 | 1.10 M | $4.91 B |
| 07/29/2025 | $84.96 | $82.87 (-2.46%) | $85.00 | $82.83 | 759.15 K | $4.90 B |
| 07/28/2025 | $84.81 | $84.46 (-0.41%) | $85.65 | $84.27 | 731.80 K | $4.99 B |
| 07/25/2025 | $84.70 | $84.69 (-0.01%) | $84.89 | $83.68 | 538.00 K | $4.99 B |
| 07/24/2025 | $85.19 | $84.22 (-1.14%) | $85.96 | $84.17 | 403.42 K | $4.96 B |
| 07/23/2025 | $85.06 | $85.06 (0%) | $85.50 | $83.68 | 634.70 K | $5.01 B |
| 07/22/2025 | $84.24 | $84.47 (0.27%) | $85.32 | $83.78 | 660.50 K | $4.98 B |
| 07/21/2025 | $83.05 | $83.99 (1.13%) | $84.37 | $82.85 | 985.23 K | $4.95 B |
| 07/18/2025 | $85.32 | $83.02 (-2.7%) | $85.41 | $82.87 | 532.42 K | $4.89 B |
| 07/17/2025 | $84.06 | $84.54 (0.57%) | $85.96 | $84.05 | 1.16 M | $4.98 B |
| 07/16/2025 | $93.78 | $83.95 (-10.48%) | $93.78 | $83.73 | 3.08 M | $4.94 B |
| 07/15/2025 | $93.80 | $93.60 (-0.21%) | $94.28 | $92.68 | 644.52 K | $5.51 B |
| 07/14/2025 | $93.32 | $93.45 (0.14%) | $94.11 | $92.84 | 406.42 K | $5.50 B |
| 07/11/2025 | $94.50 | $93.49 (-1.07%) | $94.62 | $93.10 | 448.50 K | $5.51 B |
| 07/10/2025 | $95.68 | $95.17 (-0.53%) | $96.74 | $95.12 | 352.50 K | $5.61 B |
| 07/09/2025 | $95.23 | $96.01 (0.82%) | $96.12 | $94.38 | 448.20 K | $5.65 B |
| 07/08/2025 | $93.75 | $95.34 (1.7%) | $96.42 | $92.05 | 1.01 M | $5.62 B |
| 07/07/2025 | $93.10 | $91.12 (-2.13%) | $94.32 | $91.02 | 478.74 K | $5.37 B |
| 07/03/2025 | $93.80 | $93.58 (-0.23%) | $94.18 | $92.83 | 152.00 K | $5.51 B |
| 07/02/2025 | $93.68 | $93.51 (-0.18%) | $93.93 | $92.96 | 336.90 K | $5.51 B |
| 07/01/2025 | $93.01 | $93.98 (1.04%) | $95.09 | $92.27 | 597.70 K | $5.54 B |
| 06/30/2025 | $94.18 | $93.48 (-0.74%) | $94.40 | $92.85 | 800.40 K | $5.51 B |
| 06/27/2025 | $92.97 | $93.50 (0.57%) | $93.82 | $92.53 | 1.25 M | $5.51 B |
| 06/26/2025 | $92.65 | $92.80 (0.16%) | $93.04 | $91.80 | 462.10 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 |
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.
