Merit Medical Systems, Inc. MMSI
86.63 USD -0.06 (-0.07%)
Regular-session close
86.63 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
85.97 Day range 87.37
60.31 52-week range 94.20
- YTD
- -1.71%
- 1 year
- -0.88%
MMSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.95 | 87.36 | 85.97 | 86.63 | -0.06 | -0.07% | 365,600 |
| Nov 12, 2026 | 88.28 | 89.53 | 85.57 | 86.69 | -1.38 | -1.57% | 540,000 |
| Nov 11, 2026 | 87.67 | 88.38 | 86.36 | 88.07 | +0.26 | +0.30% | 442,000 |
| Nov 10, 2026 | 87.97 | 89.01 | 87.21 | 87.81 | -0.61 | -0.69% | 480,500 |
| Nov 9, 2026 | 88.00 | 89.30 | 87.44 | 88.42 | +1.19 | +1.36% | 507,100 |
| Nov 6, 2026 | 88.33 | 88.96 | 87.05 | 87.23 | -2.39 | -2.67% | 354,000 |
| Nov 5, 2026 | 91.18 | 92.92 | 88.80 | 89.62 | -1.01 | -1.11% | 940,200 |
| Nov 4, 2026 | 87.03 | 91.40 | 85.71 | 90.63 | +6.47 | +7.69% | 1,387,200 |
| Nov 3, 2026 | 84.04 | 85.06 | 83.56 | 84.16 | -0.15 | -0.18% | 851,000 |
| Nov 2, 2026 | 86.26 | 86.34 | 83.72 | 84.31 | -1.93 | -2.24% | 1,203,800 |
| Oct 30, 2026 | 91.00 | 92.45 | 84.00 | 86.24 | -7.15 | -7.66% | 1,804,100 |
| Oct 29, 2026 | 93.09 | 93.78 | 91.30 | 93.39 | +1.18 | +1.28% | 979,200 |
| Oct 28, 2026 | 92.71 | 94.12 | 92.01 | 92.21 | -1.32 | -1.41% | 543,400 |
| Oct 27, 2026 | 94.20 | 94.45 | 93.12 | 93.53 | -0.67 | -0.71% | 732,000 |
| Oct 26, 2026 | 93.42 | 94.85 | 93.30 | 94.20 | +0.90 | +0.96% | 1,001,100 |
| Oct 23, 2026 | 93.57 | 93.87 | 92.77 | 93.30 | -0.64 | -0.68% | 750,600 |
| Oct 22, 2026 | 91.40 | 94.16 | 89.13 | 93.94 | +2.54 | +2.78% | 655,000 |
| Oct 21, 2026 | 90.43 | 92.05 | 90.00 | 91.40 | +0.22 | +0.24% | 543,200 |
| Oct 20, 2026 | 90.86 | 91.59 | 90.46 | 91.18 | +1.22 | +1.36% | 688,800 |
| Oct 19, 2026 | 88.85 | 90.74 | 88.85 | 89.96 | +0.76 | +0.85% | 581,000 |
| Oct 16, 2026 | 89.83 | 90.24 | 88.52 | 89.20 | -0.37 | -0.41% | 488,400 |
| Oct 15, 2026 | 88.45 | 90.26 | 88.42 | 89.57 | +2.41 | +2.77% | 707,200 |
| Oct 14, 2026 | 88.14 | 89.06 | 86.55 | 87.16 | -0.98 | -1.11% | 608,000 |
| Oct 13, 2026 | 90.00 | 90.99 | 87.84 | 88.14 | -1.61 | -1.79% | 842,200 |
| Oct 12, 2026 | 87.65 | 89.93 | 87.65 | 89.75 | +2.54 | +2.91% | 859,700 |
| Oct 9, 2026 | 85.41 | 87.62 | 85.41 | 87.21 | +1.96 | +2.30% | 480,800 |
| Oct 8, 2026 | 85.02 | 85.81 | 83.94 | 85.25 | +0.16 | +0.19% | 579,400 |
| Oct 7, 2026 | 84.93 | 86.01 | 84.73 | 85.09 | +0.13 | +0.15% | 468,100 |
| Oct 6, 2026 | 87.45 | 88.90 | 84.22 | 84.96 | -2.18 | -2.50% | 587,700 |
| Oct 5, 2026 | 85.40 | 87.57 | 84.74 | 87.14 | +1.77 | +2.07% | 699,200 |
| Oct 2, 2026 | 86.73 | 86.86 | 85.24 | 85.37 | -0.78 | -0.91% | 492,400 |
| Oct 1, 2026 | 86.00 | 86.87 | 85.42 | 86.15 | -0.08 | -0.09% | 701,700 |
| Sep 30, 2026 | 87.87 | 88.23 | 86.23 | 86.23 | -1.64 | -1.87% | 634,200 |
| Sep 29, 2026 | 87.04 | 88.13 | 86.33 | 87.87 | +0.87 | +1.00% | 731,000 |
| Sep 28, 2026 | 87.20 | 88.09 | 86.57 | 87.00 | -0.50 | -0.57% | 551,100 |
| Sep 25, 2026 | 87.25 | 87.95 | 86.77 | 87.50 | +0.20 | +0.23% | 354,000 |
| Sep 24, 2026 | 87.18 | 87.56 | 86.45 | 87.30 | +0.23 | +0.26% | 743,300 |
| Sep 23, 2026 | 86.96 | 88.14 | 86.93 | 87.07 | -0.19 | -0.22% | 611,200 |
| Sep 22, 2026 | 86.03 | 87.79 | 85.47 | 87.26 | +1.77 | +2.07% | 682,800 |
| Sep 21, 2026 | 85.88 | 86.23 | 84.99 | 85.49 | +0.12 | +0.14% | 379,900 |
| Sep 18, 2026 | 85.03 | 87.33 | 84.12 | 85.37 | -0.20 | -0.23% | 910,400 |
| Sep 17, 2026 | 86.40 | 86.50 | 85.23 | 85.57 | -0.57 | -0.66% | 319,400 |
| Sep 16, 2026 | 85.49 | 87.68 | 85.31 | 86.14 | -0.04 | -0.05% | 540,500 |
| Sep 15, 2026 | 86.81 | 86.81 | 85.66 | 86.18 | -0.84 | -0.97% | 533,100 |
| Sep 14, 2026 | 87.53 | 87.83 | 86.03 | 87.02 | +0.66 | +0.76% | 384,000 |
| Sep 11, 2026 | 87.49 | 88.20 | 85.40 | 86.36 | -0.11 | -0.13% | 443,200 |
| Sep 10, 2026 | 86.63 | 87.49 | 85.19 | 86.47 | -0.72 | -0.83% | 549,900 |
| Sep 9, 2026 | 86.92 | 87.64 | 86.42 | 87.19 | -0.19 | -0.22% | 475,600 |
| Sep 8, 2026 | 88.47 | 88.91 | 86.72 | 87.38 | -2.22 | -2.48% | 1,422,100 |
| Sep 4, 2026 | 87.68 | 89.69 | 87.04 | 89.60 | +1.03 | +1.16% | 599,600 |
| Sep 3, 2026 | 90.81 | 91.63 | 88.41 | 88.57 | -1.56 | -1.73% | 606,400 |
| Sep 2, 2026 | 90.42 | 92.18 | 90.07 | 90.13 | -0.55 | -0.61% | 908,800 |
| Sep 1, 2026 | 90.92 | 91.38 | 90.17 | 90.68 | +0.02 | +0.02% | 679,000 |
| Aug 31, 2026 | 90.13 | 91.34 | 90.13 | 90.66 | +0.17 | +0.19% | 407,600 |
| Aug 28, 2026 | 89.96 | 90.72 | 89.28 | 90.49 | +0.95 | +1.06% | 341,600 |
| Aug 27, 2026 | 89.58 | 90.26 | 88.58 | 89.54 | -1.00 | -1.10% | 597,600 |
| Aug 26, 2026 | 91.07 | 91.07 | 88.95 | 90.54 | -0.55 | -0.60% | 544,300 |
| Aug 25, 2026 | 90.14 | 91.90 | 90.14 | 91.09 | +0.81 | +0.90% | 711,700 |
| Aug 24, 2026 | 91.00 | 91.51 | 90.05 | 90.28 | -0.50 | -0.55% | 669,600 |
| Aug 21, 2026 | 90.25 | 91.04 | 89.38 | 90.78 | +0.51 | +0.56% | 401,800 |
| Aug 20, 2026 | 90.94 | 92.00 | 89.70 | 90.27 | -1.71 | -1.86% | 833,700 |
| Aug 19, 2026 | 89.98 | 91.99 | 89.98 | 91.98 | +2.72 | +3.05% | 693,700 |
| Aug 18, 2026 | 90.65 | 91.03 | 89.13 | 89.26 | -0.47 | -0.52% | 874,300 |
| Aug 17, 2026 | 90.12 | 90.44 | 89.44 | 89.73 | -1.03 | -1.13% | 728,300 |
| Aug 14, 2026 | 90.86 | 90.98 | 89.99 | 90.76 | +0.26 | +0.29% | 729,800 |
65 days, newest first. Daily bars as drawn on the MMSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.