5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
+4.72%
3 MONTH PERFORMANCE
+6.61%
6 MONTH PERFORMANCE
+20.32%
YEAR-TO-DATE PERFORMANCE
+6.35%
1 YEAR PERFORMANCE
+30.20%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $102.01 | $102.90 (0.87%) | $103.23 | $101.71 | 972,577 | $5.99 B |
| 01/16/2025 | $101.31 | $102.07 (0.75%) | $102.24 | $100.22 | 316,706 | $5.94 B |
| 01/15/2025 | $100.62 | $101.53 (0.9%) | $101.95 | $100.31 | 431,400 | $5.91 B |
| 01/14/2025 | $98.39 | $99.89 (1.52%) | $100.05 | $96.99 | 990,200 | $5.82 B |
| 01/13/2025 | $95.23 | $95.64 (0.43%) | $96.20 | $94.87 | 363,249 | $5.57 B |
| 01/10/2025 | $96.99 | $96.16 (-0.86%) | $98.21 | $96.02 | 444,945 | $5.60 B |
| 01/08/2025 | $95.74 | $98.14 (2.51%) | $99.34 | $95.39 | 434,500 | $5.71 B |
| 01/07/2025 | $95.90 | $95.86 (-0.04%) | $96.78 | $95.26 | 450,439 | $5.58 B |
| 01/06/2025 | $95.74 | $96.02 (0.29%) | $96.69 | $95.31 | 718,100 | $5.59 B |
| 01/03/2025 | $96.07 | $95.89 (-0.19%) | $96.66 | $95.28 | 448,106 | $5.58 B |
| 01/02/2025 | $96.96 | $96.07 (-0.92%) | $97.86 | $95.44 | 378,434 | $5.59 B |
| 12/31/2024 | $96.74 | $96.72 (-0.02%) | $97.53 | $96.42 | 681,931 | $5.63 B |
| 12/30/2024 | $97.21 | $96.50 (-0.73%) | $97.66 | $95.85 | 388,408 | $5.62 B |
| 12/27/2024 | $98.24 | $97.30 (-0.96%) | $98.61 | $96.68 | 282,300 | $5.67 B |
| 12/26/2024 | $97.76 | $98.44 (0.7%) | $98.69 | $97.51 | 227,246 | $5.73 B |
| 12/24/2024 | $97.53 | $98.08 (0.56%) | $98.21 | $96.79 | 166,322 | $5.71 B |
| 12/23/2024 | $98.08 | $97.61 (-0.48%) | $98.33 | $96.64 | 324,300 | $5.68 B |
| 12/20/2024 | $95.94 | $98.22 (2.38%) | $99.04 | $95.51 | 1.45 M | $5.72 B |
| 12/19/2024 | $97.58 | $96.27 (-1.34%) | $98.18 | $96.17 | 469,000 | $5.61 B |
| 12/18/2024 | $99.45 | $97.13 (-2.33%) | $100.74 | $96.54 | 551,984 | $5.66 B |
| 12/17/2024 | $100.35 | $99.00 (-1.35%) | $101.91 | $98.87 | 681,873 | $5.76 B |
| 12/16/2024 | $102.52 | $102.31 (-0.2%) | $103.48 | $101.97 | 251,952 | $5.96 B |
| 12/13/2024 | $104.32 | $102.76 (-1.5%) | $104.51 | $102.58 | 405,500 | $5.98 B |
| 12/12/2024 | $105.22 | $104.75 (-0.45%) | $106.30 | $103.78 | 416,809 | $6.10 B |
| 12/11/2024 | $106.00 | $105.52 (-0.45%) | $108.08 | $105.16 | 613,121 | $6.14 B |
| 12/10/2024 | $102.37 | $103.79 (1.39%) | $104.64 | $101.88 | 428,000 | $6.04 B |
| 12/09/2024 | $104.41 | $102.09 (-2.22%) | $104.81 | $101.57 | 317,600 | $5.94 B |
| 12/06/2024 | $105.60 | $104.40 (-1.14%) | $105.86 | $104.18 | 386,522 | $6.08 B |
| 12/05/2024 | $105.23 | $104.70 (-0.5%) | $105.37 | $103.75 | 405,032 | $6.10 B |
| 12/04/2024 | $104.57 | $105.49 (0.88%) | $105.70 | $103.62 | 222,700 | $6.14 B |
| 12/03/2024 | $105.10 | $104.82 (-0.27%) | $105.56 | $104.06 | 405,500 | $6.10 B |
| 12/02/2024 | $103.69 | $104.83 (1.1%) | $105.34 | $102.95 | 310,629 | $6.10 B |
| 11/29/2024 | $104.19 | $103.90 (-0.28%) | $104.34 | $103.35 | 148,808 | $6.05 B |
| 11/27/2024 | $104.02 | $103.66 (-0.35%) | $105.66 | $103.54 | 292,600 | $6.04 B |
| 11/26/2024 | $104.88 | $104.00 (-0.84%) | $106.01 | $102.98 | 351,500 | $6.06 B |
| 11/25/2024 | $105.12 | $104.92 (-0.19%) | $106.09 | $104.77 | 565,303 | $6.11 B |
| 11/22/2024 | $105.71 | $105.33 (-0.36%) | $106.87 | $104.52 | 277,355 | $6.13 B |
| 11/21/2024 | $104.55 | $105.03 (0.46%) | $105.44 | $103.25 | 399,341 | $6.12 B |
| 11/20/2024 | $104.05 | $104.08 (0.03%) | $104.49 | $102.97 | 345,200 | $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 |