Merit Medical Systems(MMSI)
$88.07+0.26 (+0.30%)
MMSI
Merit Medical Systems historical prices
$88.07
At close:+0.26 (+0.30%)
Want to see MMSI full AI Analyst Report?
Merit Medical Systems (MMSI) Historical Prices
350 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 87.67 | 88.38 | 86.36 | 88.07 | 88.07 | +0.30% | 440,010 | 0.66 |
| Nov 10, 2026 | 87.97 | 89.01 | 87.21 | 87.81 | 87.81 | +0.66% | 480,464 | 0.72 |
| Nov 09, 2026 | 88.00 | 89.30 | 87.44 | 88.42 | 88.42 | +1.36% | 507,102 | 0.75 |
| Nov 06, 2026 | 88.33 | 88.96 | 87.05 | 87.23 | 87.23 | -2.67% | 354,017 | 0.51 |
| Nov 05, 2026 | 91.18 | 92.92 | 88.80 | 89.62 | 89.62 | -1.11% | 940,187 | 1.35 |
| Nov 04, 2026 | 87.03 | 91.40 | 85.71 | 90.63 | 90.63 | +7.69% | 1,387,206 | 2.00 |
| Nov 03, 2026 | 84.04 | 85.06 | 83.56 | 84.16 | 84.16 | -0.18% | 851,041 | 1.21 |
| Nov 02, 2026 | 86.26 | 86.34 | 83.72 | 84.31 | 84.31 | -2.24% | 1,202,811 | 1.69 |
| Oct 30, 2026 | 91.00 | 92.45 | 84.00 | 86.24 | 86.24 | -7.66% | 1,804,090 | 2.55 |
| Oct 29, 2026 | 93.09 | 93.78 | 91.30 | 93.39 | 93.39 | +1.28% | 913,665 | 1.27 |
| Oct 28, 2026 | 92.71 | 94.12 | 92.01 | 92.21 | 92.21 | -1.41% | 542,668 | 0.73 |
| Oct 27, 2026 | 94.20 | 94.45 | 93.12 | 93.53 | 93.53 | -0.71% | 731,974 | 0.96 |
| Oct 26, 2026 | 93.42 | 94.85 | 93.30 | 94.20 | 94.20 | +0.96% | 889,615 | 1.15 |
| Oct 23, 2026 | 93.57 | 93.87 | 92.77 | 93.30 | 93.30 | -0.68% | 696,154 | 0.90 |
| Oct 22, 2026 | 91.40 | 94.16 | 89.13 | 93.94 | 93.94 | +2.78% | 648,776 | 0.83 |
| Oct 21, 2026 | 90.43 | 92.05 | 90.00 | 91.40 | 91.40 | +0.24% | 543,170 | 0.70 |
| Oct 20, 2026 | 90.86 | 91.59 | 90.46 | 91.18 | 91.18 | +1.36% | 688,802 | 0.89 |
| Oct 19, 2026 | 88.85 | 90.74 | 88.85 | 89.96 | 89.96 | +0.85% | 580,982 | 0.75 |
| Oct 16, 2026 | 89.83 | 90.24 | 88.52 | 89.20 | 89.20 | -0.41% | 488,355 | 0.62 |
| Oct 15, 2026 | 88.45 | 90.26 | 88.42 | 89.57 | 89.57 | +2.77% | 707,239 | 0.90 |
| Oct 14, 2026 | 88.14 | 89.06 | 86.55 | 87.16 | 87.16 | -1.11% | 608,006 | 0.77 |
| Oct 13, 2026 | 90.00 | 90.99 | 87.84 | 88.14 | 88.14 | -1.79% | 842,160 | 1.07 |
| Oct 12, 2026 | 87.65 | 89.93 | 87.65 | 89.75 | 89.75 | +2.91% | 859,796 | 1.10 |
| Oct 09, 2026 | 85.41 | 87.62 | 85.41 | 87.21 | 87.21 | +2.30% | 480,787 | 0.61 |
| Oct 08, 2026 | 85.02 | 85.81 | 83.94 | 85.25 | 85.25 | +0.19% | 579,395 | 0.74 |
| Oct 07, 2026 | 84.93 | 86.01 | 84.73 | 85.09 | 85.09 | +0.15% | 468,060 | 0.59 |
| Oct 06, 2026 | 87.45 | 88.90 | 84.22 | 84.96 | 84.96 | -2.50% | 587,658 | 0.75 |
| Oct 05, 2026 | 85.40 | 87.57 | 84.74 | 87.14 | 87.14 | +2.07% | 598,941 | 0.76 |
| Oct 02, 2026 | 86.73 | 86.86 | 85.24 | 85.37 | 85.37 | -0.91% | 492,413 | 0.62 |
| Oct 01, 2026 | 86.00 | 86.87 | 85.42 | 86.15 | 86.15 | -0.09% | 664,049 | 0.84 |
| Sep 30, 2026 | 87.87 | 88.23 | 86.23 | 86.23 | 86.23 | -1.87% | 634,201 | 0.81 |
| Sep 29, 2026 | 87.04 | 88.13 | 86.33 | 87.87 | 87.87 | +1.00% | 730,959 | 0.94 |
| Sep 28, 2026 | 87.20 | 88.09 | 86.57 | 87.00 | 87.00 | -0.57% | 551,091 | 0.70 |
| Sep 25, 2026 | 87.25 | 87.95 | 86.77 | 87.50 | 87.50 | +0.23% | 354,045 | 0.45 |
| Sep 24, 2026 | 87.18 | 87.56 | 86.45 | 87.30 | 87.30 | +0.26% | 743,289 | 0.94 |
| Sep 23, 2026 | 86.96 | 88.14 | 86.93 | 87.07 | 87.07 | -0.22% | 611,243 | 0.74 |
| Sep 22, 2026 | 86.03 | 87.79 | 85.47 | 87.26 | 87.26 | +2.07% | 682,778 | 0.83 |
| Sep 21, 2026 | 85.88 | 86.23 | 84.99 | 85.49 | 85.49 | +0.14% | 379,902 | 0.46 |
| Sep 18, 2026 | 85.03 | 87.33 | 84.12 | 85.37 | 85.37 | -0.23% | 910,444 | 1.10 |
| Sep 17, 2026 | 86.40 | 86.50 | 85.23 | 85.57 | 85.57 | -0.66% | 287,725 | 0.34 |
| Sep 16, 2026 | 85.49 | 87.68 | 85.31 | 86.14 | 86.14 | -0.05% | 540,642 | 0.64 |
| Sep 15, 2026 | 86.81 | 86.81 | 85.66 | 86.18 | 86.18 | -0.97% | 533,147 | 0.63 |
| Sep 14, 2026 | 87.53 | 87.83 | 86.03 | 87.02 | 87.02 | +0.76% | 385,716 | 0.45 |
| Sep 11, 2026 | 87.49 | 88.20 | 85.40 | 86.36 | 86.36 | -0.13% | 443,185 | 0.52 |
| Sep 10, 2026 | 86.63 | 87.49 | 85.19 | 86.47 | 86.47 | -0.83% | 549,945 | 0.64 |
| Sep 09, 2026 | 86.92 | 87.64 | 86.42 | 87.19 | 87.19 | -0.22% | 475,565 | 0.55 |
| Sep 08, 2026 | 88.47 | 88.91 | 86.72 | 87.38 | 87.38 | -2.48% | 1,422,091 | 1.67 |
| Sep 07, 2026 | 87.68 | 89.69 | 87.04 | 89.60 | 89.60 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 87.68 | 89.69 | 87.04 | 89.60 | 89.60 | +1.16% | 599,642 | 0.68 |
| Sep 03, 2026 | 90.81 | 91.63 | 88.41 | 88.57 | 88.57 | -1.73% | 606,370 | 0.69 |
