Merit Medical Systems, Inc. (MMSI) Charts

$107.05

north_east
$1.6 (1.52%)
Day's range
$104.21
Day's range
$107.27

5 DAY PERFORMANCE

+2.99%

1 MONTH PERFORMANCE

+4.91%

3 MONTH PERFORMANCE

+11.43%

6 MONTH PERFORMANCE

+10.79%

YEAR-TO-DATE PERFORMANCE

+10.68%

1 YEAR PERFORMANCE

+48.08%

Merit Medical Systems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/02/2025 $104.21 $107.04 (2.72%) $107.27 $104.21 521,674
04/01/2025 $105.36 $105.45 (0.09%) $106.27 $103.42 524,600 $6.17 B
03/31/2025 $102.05 $105.71 (3.59%) $105.81 $100.27 1.08 M $6.19 B
03/28/2025 $103.81 $103.94 (0.13%) $104.29 $101.92 569,900 $6.08 B
03/27/2025 $103.58 $103.27 (-0.3%) $104.26 $102.73 321,419 $6.05 B
03/26/2025 $104.74 $103.70 (-0.99%) $105.63 $103.55 450,100 $6.07 B
03/25/2025 $104.61 $104.74 (0.12%) $105.78 $103.95 549,000 $6.13 B
03/24/2025 $102.96 $104.68 (1.67%) $104.94 $102.86 523,640 $6.13 B
03/21/2025 $100.41 $101.68 (1.26%) $101.98 $100.22 1.24 M $5.95 B
03/20/2025 $101.96 $101.28 (-0.67%) $103.30 $100.16 800,148 $5.93 B
03/19/2025 $99.79 $101.46 (1.67%) $101.64 $98.85 668,800 $5.94 B
03/18/2025 $100.30 $99.95 (-0.35%) $101.15 $98.89 490,100 $5.85 B
03/17/2025 $98.56 $100.69 (2.16%) $100.93 $98.46 1.10 M $5.89 B
03/14/2025 $98.41 $98.94 (0.54%) $99.14 $97.90 380,800 $5.79 B
03/13/2025 $98.38 $97.66 (-0.73%) $98.52 $96.65 655,400 $5.72 B
03/12/2025 $99.11 $98.37 (-0.75%) $99.33 $96.54 377,800 $5.76 B
03/11/2025 $97.21 $98.40 (1.22%) $99.17 $97.21 631,200 $5.76 B
03/10/2025 $98.92 $97.11 (-1.83%) $100.29 $96.54 889,537 $5.68 B
03/07/2025 $101.16 $99.95 (-1.2%) $101.64 $98.09 571,335 $5.85 B
03/06/2025 $103.44 $101.73 (-1.65%) $104.32 $101.51 607,100 $5.96 B
03/05/2025 $101.84 $104.85 (2.96%) $104.90 $101.71 777,826 $6.14 B
03/04/2025 $102.49 $101.89 (-0.59%) $103.23 $100.39 1.05 M $5.96 B
03/03/2025 $101.95 $103.03 (1.06%) $105.72 $101.95 1.12 M $6.03 B
02/28/2025 $98.39 $102.04 (3.71%) $102.28 $98.04 1.32 M $5.97 B
02/27/2025 $102.85 $98.50 (-4.23%) $103.85 $98.40 589,104 $5.77 B
02/26/2025 $98.53 $100.45 (1.95%) $103.55 $98.27 998,800 $5.88 B
02/25/2025 $103.91 $102.03 (-1.81%) $104.30 $100.94 783,500 $5.97 B
02/24/2025 $103.35 $103.51 (0.15%) $105.38 $103.04 740,300 $6.06 B
02/21/2025 $105.94 $103.16 (-2.62%) $105.94 $103.05 472,347 $6.01 B
02/20/2025 $105.83 $105.66 (-0.16%) $107.50 $104.65 758,444 $6.15 B
02/19/2025 $108.87 $106.41 (-2.26%) $108.99 $106.39 542,200 $6.20 B
02/18/2025 $109.79 $109.38 (-0.37%) $109.79 $107.55 429,030 $6.37 B
02/14/2025 $109.53 $108.14 (-1.27%) $110.10 $106.87 289,022 $6.30 B
02/13/2025 $109.45 $108.36 (-1%) $109.79 $107.11 192,200 $6.31 B
02/12/2025 $107.23 $107.76 (0.49%) $108.55 $106.39 277,818 $6.27 B
02/11/2025 $109.49 $108.54 (-0.87%) $109.51 $108.39 505,843 $6.32 B
02/10/2025 $109.51 $109.92 (0.37%) $110.67 $109.26 376,514 $6.40 B
02/07/2025 $108.91 $109.12 (0.19%) $110.18 $108.04 460,637 $6.35 B
02/06/2025 $109.17 $109.05 (-0.11%) $109.47 $108.06 465,408 $6.35 B
02/05/2025 $108.57 $109.31 (0.68%) $109.36 $107.78 446,947 $6.37 B
02/04/2025 $106.53 $108.01 (1.39%) $108.44 $106.15 424,800 $6.29 B
02/03/2025 $108.00 $107.27 (-0.68%) $108.50 $106.09 580,034 $6.25 B
01/31/2025 $109.69 $108.88 (-0.74%) $111.45 $108.13 533,000 $6.34 B
01/30/2025 $109.34 $110.29 (0.87%) $111.27 $109.34 514,300 $6.42 B
01/29/2025 $110.07 $108.48 (-1.44%) $110.61 $108.08 571,800 $6.32 B
01/28/2025 $105.94 $109.03 (2.92%) $109.04 $105.92 754,330 $6.35 B
01/27/2025 $104.58 $105.83 (1.2%) $106.46 $103.42 390,001 $6.16 B
01/24/2025 $104.15 $104.64 (0.47%) $104.77 $102.20 390,400 $6.09 B
01/23/2025 $104.79 $103.67 (-1.07%) $104.79 $101.61 532,000 $6.04 B
01/22/2025 $104.00 $104.73 (0.7%) $105.01 $103.40 473,158 $6.10 B
01/21/2025 $103.87 $104.40 (0.51%) $105.00 $103.00 696,300 $6.08 B
01/17/2025 $102.01 $102.90 (0.87%) $103.23 $101.71 1.03 M $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