5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
+7.73%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
-4.18%
YEAR-TO-DATE PERFORMANCE
+0.88%
1 YEAR PERFORMANCE
+18.61%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $96.76 | $97.57 (0.84%) | $98.25 | $96.15 | 440.77 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 |
| 05/09/2025 | $96.21 | $95.83 (-0.39%) | $96.64 | $95.20 | 694.50 K | $5.64 B |
| 05/08/2025 | $94.58 | $96.09 (1.6%) | $97.33 | $94.47 | 1.30 M | $5.66 B |
| 05/07/2025 | $93.32 | $94.22 (0.96%) | $95.66 | $93.32 | 700.20 K | $5.55 B |
| 05/06/2025 | $92.97 | $92.87 (-0.11%) | $93.79 | $92.00 | 647.21 K | $5.47 B |
| 05/05/2025 | $95.47 | $93.95 (-1.59%) | $95.57 | $93.93 | 447.82 K | $5.53 B |
| 05/02/2025 | $92.53 | $95.66 (3.38%) | $96.07 | $92.53 | 656.53 K | $5.63 B |
| 05/01/2025 | $94.45 | $93.20 (-1.32%) | $94.79 | $93.12 | 577.12 K | $5.49 B |
| 04/30/2025 | $94.05 | $94.45 (0.43%) | $94.98 | $92.92 | 596.10 K | $5.56 B |
| 04/29/2025 | $95.51 | $94.76 (-0.79%) | $96.35 | $93.97 | 884.00 K | $5.58 B |
| 04/28/2025 | $94.87 | $95.44 (0.6%) | $95.72 | $93.41 | 911.79 K | $5.62 B |
| 04/25/2025 | $91.00 | $94.61 (3.97%) | $98.26 | $91.00 | 1.28 M | $5.57 B |
| 04/24/2025 | $94.16 | $94.67 (0.54%) | $95.59 | $93.65 | 1.37 M | $5.58 B |
| 04/23/2025 | $92.24 | $93.76 (1.65%) | $95.56 | $92.24 | 757.80 K | $5.52 B |
| 04/22/2025 | $90.99 | $91.45 (0.51%) | $91.89 | $89.95 | 642.90 K | $5.39 B |
| 04/21/2025 | $89.92 | $89.60 (-0.36%) | $90.78 | $88.12 | 530.62 K | $5.28 B |
| 04/17/2025 | $90.55 | $90.89 (0.38%) | $91.51 | $90.04 | 628.53 K | $5.32 B |
| 04/16/2025 | $91.92 | $90.57 (-1.47%) | $91.94 | $89.66 | 580.63 K | $5.30 B |
| 04/15/2025 | $93.22 | $91.96 (-1.35%) | $93.95 | $91.40 | 503.13 K | $5.38 B |
| 04/14/2025 | $92.05 | $93.25 (1.3%) | $93.95 | $91.47 | 512.21 K | $5.46 B |
| 04/11/2025 | $90.95 | $92.04 (1.2%) | $92.82 | $88.49 | 749.20 K | $5.39 B |
| 04/10/2025 | $93.43 | $91.54 (-2.02%) | $93.43 | $88.59 | 924.10 K | $5.36 B |
| 04/09/2025 | $87.47 | $95.79 (9.51%) | $96.20 | $85.46 | 1.85 M | $5.61 B |
| 04/08/2025 | $95.13 | $88.48 (-6.99%) | $96.27 | $87.13 | 1.18 M | $5.18 B |
| 04/07/2025 | $90.00 | $92.51 (2.79%) | $95.66 | $88.56 | 1.59 M | $5.42 B |
| 04/04/2025 | $99.81 | $92.50 (-7.32%) | $100.47 | $91.60 | 2.00 M | $5.42 B |
| 04/03/2025 | $103.73 | $103.96 (0.22%) | $106.12 | $103.33 | 723.10 K | $6.09 B |
| 04/02/2025 | $104.21 | $107.04 (2.72%) | $107.27 | $104.21 | 521.70 K | $6.27 B |
| 04/01/2025 | $105.36 | $105.45 (0.09%) | $106.27 | $103.42 | 524.60 K | $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 | 569.90 K | $6.08 B |
| 03/27/2025 | $103.58 | $103.27 (-0.3%) | $104.26 | $102.73 | 321.42 K | $6.05 B |
| 03/26/2025 | $104.74 | $103.70 (-0.99%) | $105.63 | $103.55 | 450.10 K | $6.07 B |
| 03/25/2025 | $104.61 | $104.74 (0.12%) | $105.78 | $103.95 | 549.00 K | $6.13 B |
| 03/24/2025 | $102.96 | $104.68 (1.67%) | $104.94 | $102.86 | 523.64 K | $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 | 800.15 K | $5.93 B |
| 03/19/2025 | $99.79 | $101.46 (1.67%) | $101.64 | $98.85 | 668.80 K | $5.94 B |
| 03/18/2025 | $100.30 | $99.95 (-0.35%) | $101.15 | $98.89 | 490.10 K | $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 | 380.80 K | $5.79 B |
| 03/13/2025 | $98.38 | $97.66 (-0.73%) | $98.52 | $96.65 | 655.40 K | $5.72 B |
| 03/12/2025 | $99.11 | $98.37 (-0.75%) | $99.33 | $96.54 | 377.80 K | $5.76 B |
| 03/11/2025 | $97.21 | $98.40 (1.22%) | $99.17 | $97.21 | 631.20 K | $5.76 B |
| 03/10/2025 | $98.92 | $97.11 (-1.83%) | $100.29 | $96.54 | 889.54 K | $5.68 B |
| 03/07/2025 | $101.16 | $99.95 (-1.2%) | $101.64 | $98.09 | 571.34 K | $5.85 B |
| 03/06/2025 | $103.44 | $101.73 (-1.65%) | $104.32 | $101.51 | 607.10 K | $5.96 B |
| 03/05/2025 | $101.84 | $104.85 (2.96%) | $104.90 | $101.71 | 777.83 K | $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 | 589.10 K | $5.77 B |
| 02/26/2025 | $98.53 | $100.45 (1.95%) | $103.55 | $98.27 | 998.80 K | $5.88 B |
| 02/25/2025 | $103.91 | $102.03 (-1.81%) | $104.30 | $100.94 | 783.50 K | $5.97 B |
| 02/24/2025 | $103.35 | $103.51 (0.15%) | $105.38 | $103.04 | 740.30 K | $6.06 B |
| 02/21/2025 | $105.94 | $103.16 (-2.62%) | $105.94 | $103.05 | 472.35 K | $6.01 B |
| 02/20/2025 | $105.83 | $105.66 (-0.16%) | $107.50 | $104.65 | 758.44 K | $6.15 B |
| 02/19/2025 | $108.87 | $106.41 (-2.26%) | $108.99 | $106.39 | 542.20 K | $6.20 B |
| 02/18/2025 | $109.79 | $109.38 (-0.37%) | $109.79 | $107.55 | 429.03 K | $6.37 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.
