NasdaqGS - Nasdaq Real Time Price USD

Merit Medical Systems, Inc. (MMSI)

73.07 -0.96 (-1.30%)
As of 10:31 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 73.69 73.58 72.84 73.07 73.07 21,289
Apr 24, 2024 73.69 74.64 73.37 74.03 74.03 245,600
Apr 23, 2024 73.44 75.04 73.44 74.18 74.18 381,100
Apr 22, 2024 72.12 73.39 71.57 73.25 73.25 289,000
Apr 19, 2024 70.70 72.63 70.70 72.03 72.03 533,900
Apr 18, 2024 71.51 72.06 70.82 70.99 70.99 270,000
Apr 17, 2024 72.88 72.97 71.28 71.51 71.51 287,600
Apr 16, 2024 71.94 72.91 71.29 72.75 72.75 174,900
Apr 15, 2024 73.00 73.63 71.70 71.96 71.96 381,600
Apr 12, 2024 73.06 73.81 71.72 72.63 72.63 243,900
Apr 11, 2024 73.07 74.09 72.20 73.57 73.57 264,500
Apr 10, 2024 71.54 72.57 71.41 71.95 71.95 345,000
Apr 9, 2024 72.94 73.52 71.96 72.51 72.51 266,700
Apr 8, 2024 72.58 73.16 72.11 73.08 73.08 441,800
Apr 5, 2024 71.75 72.80 71.52 72.35 72.35 258,800
Apr 4, 2024 73.43 73.93 71.82 71.94 71.94 509,600
Apr 3, 2024 72.40 73.36 72.03 72.85 72.85 270,600
Apr 2, 2024 74.44 74.44 71.96 72.29 72.29 410,300
Apr 1, 2024 75.93 76.36 74.73 75.13 75.13 307,700
Mar 28, 2024 75.49 76.37 75.13 75.75 75.75 314,300
Mar 27, 2024 73.58 75.52 73.58 75.46 75.46 488,300
Mar 26, 2024 73.19 73.47 72.46 72.91 72.91 453,200
Mar 25, 2024 72.45 73.01 72.19 72.79 72.79 313,000
Mar 22, 2024 72.62 73.11 72.09 72.31 72.31 304,600
Mar 21, 2024 73.33 73.68 72.49 73.07 73.07 316,700
Mar 20, 2024 72.91 73.29 72.33 72.89 72.89 419,500
Mar 19, 2024 72.47 73.48 71.70 73.10 73.10 345,500
Mar 18, 2024 71.70 72.92 70.95 72.20 72.20 325,200
Mar 15, 2024 71.45 72.12 70.86 71.86 71.86 734,100
Mar 14, 2024 72.74 72.74 71.36 71.93 71.93 604,300
Mar 13, 2024 73.80 74.05 72.58 73.01 73.01 379,500
Mar 12, 2024 74.32 74.61 73.22 73.91 73.91 702,600
Mar 11, 2024 74.95 75.64 74.13 74.61 74.61 553,100
Mar 8, 2024 75.75 76.99 75.19 75.20 75.20 305,200
Mar 7, 2024 75.25 76.27 75.11 75.37 75.37 371,800
Mar 6, 2024 75.49 75.49 74.49 74.85 74.85 333,500
Mar 5, 2024 76.61 76.85 75.00 75.11 75.11 656,000
Mar 4, 2024 75.90 76.78 75.78 76.51 76.51 517,000
Mar 1, 2024 76.72 76.94 75.63 76.26 76.26 441,200
Feb 29, 2024 81.15 81.15 75.01 76.20 76.20 938,100
Feb 28, 2024 80.29 80.93 79.34 80.13 80.13 540,100
Feb 27, 2024 80.32 80.99 79.65 80.48 80.48 280,200
Feb 26, 2024 79.48 80.88 79.10 79.78 79.78 169,400
Feb 23, 2024 79.64 80.73 79.41 79.81 79.81 301,100
Feb 22, 2024 79.13 79.91 78.82 79.80 79.80 321,800
Feb 21, 2024 79.37 79.72 78.61 79.31 79.31 706,500
Feb 20, 2024 78.61 80.18 78.61 79.95 79.95 538,400
Feb 16, 2024 79.20 81.10 78.72 79.45 79.45 307,000
Feb 15, 2024 80.09 80.30 79.23 79.57 79.57 289,600
Feb 14, 2024 79.30 79.56 78.28 79.37 79.37 411,600
Feb 13, 2024 78.27 79.96 77.37 78.56 78.56 631,700
Feb 12, 2024 79.77 80.66 79.25 79.97 79.97 305,600
Feb 9, 2024 79.50 80.52 79.32 79.98 79.98 512,500
Feb 8, 2024 77.46 79.42 77.09 79.20 79.20 452,700
Feb 7, 2024 78.61 78.65 77.40 77.80 77.80 292,500
Feb 6, 2024 78.28 79.28 77.80 78.62 78.62 310,800
Feb 5, 2024 78.65 79.93 78.34 78.36 78.36 313,800
Feb 2, 2024 79.27 79.97 78.23 79.31 79.31 291,300
Feb 1, 2024 78.57 80.08 77.35 80.03 80.03 466,500
Jan 31, 2024 79.40 80.01 78.29 78.30 78.30 338,600
Jan 30, 2024 80.24 80.43 78.90 79.01 79.01 273,100
Jan 29, 2024 78.18 80.32 77.91 80.26 80.26 430,500
Jan 26, 2024 78.50 78.50 77.36 78.12 78.12 288,400
Jan 25, 2024 80.69 81.40 77.99 78.23 78.23 915,600
Jan 24, 2024 81.52 81.99 79.84 79.88 79.88 951,700
Jan 23, 2024 81.53 81.88 79.98 81.00 81.00 695,900
Jan 22, 2024 79.67 81.38 79.58 81.25 81.25 727,100
Jan 19, 2024 78.83 79.02 76.99 79.00 79.00 901,800
Jan 18, 2024 78.33 78.83 77.51 78.51 78.51 771,200
Jan 17, 2024 77.41 78.32 77.00 77.96 77.96 706,100
Jan 16, 2024 78.43 78.73 77.87 78.00 78.00 444,200
Jan 12, 2024 79.47 79.87 78.50 79.00 79.00 463,400
Jan 11, 2024 79.34 79.61 78.06 78.37 78.37 393,200
Jan 10, 2024 77.89 79.52 77.52 79.27 79.27 680,600
Jan 9, 2024 77.28 78.72 77.06 77.99 77.99 1,186,600
Jan 8, 2024 75.91 78.04 75.66 77.88 77.88 968,100
Jan 5, 2024 75.48 76.15 75.00 75.36 75.36 913,400
Jan 4, 2024 75.12 76.13 74.35 75.59 75.59 1,325,300
Jan 3, 2024 76.35 76.62 74.21 74.80 74.80 1,196,800
Jan 2, 2024 75.50 76.99 74.52 76.38 76.38 1,257,600
Dec 29, 2023 76.27 76.67 75.57 75.96 75.96 225,500
Dec 28, 2023 76.60 77.34 76.50 76.56 76.56 585,500
Dec 27, 2023 76.74 77.30 76.19 76.70 76.70 269,100
Dec 26, 2023 75.72 76.56 75.43 76.52 76.52 406,800
Dec 22, 2023 75.15 76.22 75.00 75.59 75.59 457,400
Dec 21, 2023 75.00 75.81 73.52 75.03 75.03 597,200
Dec 20, 2023 71.27 72.78 70.51 71.67 71.67 463,100
Dec 19, 2023 71.25 72.01 70.31 71.03 71.03 668,100
Dec 18, 2023 71.96 72.04 70.68 71.25 71.25 302,300
Dec 15, 2023 72.22 72.84 71.14 71.56 71.56 1,135,600
Dec 14, 2023 72.94 73.46 71.24 71.98 71.98 1,077,100
Dec 13, 2023 68.52 71.93 68.30 71.92 71.92 518,600
Dec 12, 2023 69.20 69.72 67.81 69.00 69.00 540,500
Dec 11, 2023 70.02 70.48 68.38 68.78 68.78 537,500
Dec 8, 2023 69.81 70.09 69.43 69.82 69.82 646,500
Dec 7, 2023 68.76 69.78 68.14 69.61 69.61 1,099,400
Dec 6, 2023 66.60 68.60 65.46 68.59 68.59 3,703,600
Dec 5, 2023 69.50 69.50 65.50 65.53 65.53 2,553,100
Dec 4, 2023 72.35 73.96 72.28 73.94 73.94 300,400
Dec 1, 2023 71.50 72.91 71.13 72.71 72.71 262,600
Nov 30, 2023 70.71 71.72 69.86 71.56 71.56 253,100
Nov 29, 2023 70.96 71.29 70.36 70.66 70.66 172,600
Nov 28, 2023 71.60 71.60 70.45 70.53 70.53 133,600
Nov 27, 2023 72.12 72.12 71.57 71.77 71.77 134,000
Nov 24, 2023 71.92 72.51 71.64 72.32 72.32 58,900
Nov 22, 2023 72.26 72.70 71.32 71.67 71.67 129,800
Nov 21, 2023 71.61 71.83 71.24 71.74 71.74 127,300
Nov 20, 2023 71.57 72.03 71.22 71.81 71.81 144,300
Nov 17, 2023 71.91 72.99 71.25 71.37 71.37 249,600
Nov 16, 2023 72.58 72.69 71.52 71.60 71.60 172,200
Nov 15, 2023 72.91 73.84 71.97 72.14 72.14 262,900
Nov 14, 2023 72.68 73.47 72.01 73.43 73.43 202,700
Nov 13, 2023 70.27 71.84 69.90 70.94 70.94 272,400
Nov 10, 2023 70.11 70.20 68.88 69.64 69.64 165,300
Nov 9, 2023 71.27 71.48 68.77 69.77 69.77 222,800
Nov 8, 2023 71.75 72.07 70.80 71.28 71.28 224,700
Nov 7, 2023 70.98 71.99 70.65 71.68 71.68 272,300
Nov 6, 2023 71.59 71.59 70.49 71.14 71.14 301,300
Nov 3, 2023 71.81 72.28 70.98 71.85 71.85 311,200
Nov 2, 2023 71.46 71.63 69.90 70.63 70.63 273,000
Nov 1, 2023 68.74 71.36 68.56 71.06 71.06 431,100
Oct 31, 2023 66.73 68.83 66.73 68.74 68.74 281,300
Oct 30, 2023 69.13 69.13 66.25 66.45 66.45 494,800
Oct 27, 2023 67.00 69.27 63.13 69.00 69.00 857,400
Oct 26, 2023 64.16 64.69 63.30 63.49 63.49 382,900
Oct 25, 2023 65.04 65.28 63.57 64.04 64.04 289,200
Oct 24, 2023 65.03 66.18 64.74 65.29 65.29 244,100
Oct 23, 2023 64.88 65.82 64.54 64.73 64.73 304,400
Oct 20, 2023 64.99 65.78 64.71 64.83 64.83 268,700
Oct 19, 2023 66.00 66.38 64.71 64.72 64.72 262,700
Oct 18, 2023 65.87 66.84 64.83 66.00 66.00 159,400
Oct 17, 2023 65.45 66.99 65.16 65.98 65.98 264,500
Oct 16, 2023 65.08 66.20 64.62 66.05 66.05 258,500
Oct 13, 2023 62.92 64.74 62.58 64.63 64.63 304,400
Oct 12, 2023 65.71 65.71 62.62 62.92 62.92 349,200
Oct 11, 2023 68.44 68.63 64.74 65.71 65.71 435,400
Oct 10, 2023 68.49 69.57 68.06 68.61 68.61 261,500
Oct 9, 2023 67.18 68.20 66.81 68.14 68.14 145,300
Oct 6, 2023 66.70 67.96 66.52 67.75 67.75 173,500
Oct 5, 2023 66.32 67.02 65.89 66.71 66.71 244,100
Oct 4, 2023 67.59 67.75 66.55 66.85 66.85 234,300
Oct 3, 2023 67.20 67.74 66.63 67.27 67.27 223,000
Oct 2, 2023 68.75 68.86 66.83 67.23 67.23 423,500
Sep 29, 2023 69.48 70.58 68.80 69.02 69.02 451,100
Sep 28, 2023 68.21 70.06 66.85 69.42 69.42 539,200
Sep 27, 2023 67.74 68.20 67.28 67.97 67.97 217,200
Sep 26, 2023 67.91 68.44 67.23 67.33 67.33 322,700
Sep 25, 2023 67.69 68.47 67.30 68.38 68.38 253,500
Sep 22, 2023 67.80 68.94 67.77 68.12 68.12 283,500
Sep 21, 2023 67.90 68.68 66.26 67.99 67.99 322,700
Sep 20, 2023 69.51 69.96 67.90 68.50 68.50 429,700
Sep 19, 2023 68.60 69.65 68.04 69.18 69.18 312,800
Sep 18, 2023 68.17 69.14 67.56 68.62 68.62 233,200
Sep 15, 2023 68.37 68.55 67.09 68.16 68.16 1,009,500
Sep 14, 2023 67.90 68.77 67.63 68.32 68.32 500,000
Sep 13, 2023 65.94 68.02 65.81 67.76 67.76 481,100
Sep 12, 2023 65.89 66.47 65.05 66.13 66.13 401,000
Sep 11, 2023 63.66 66.54 63.62 65.97 65.97 655,700
Sep 8, 2023 63.27 64.34 62.67 63.62 63.62 272,700
Sep 7, 2023 64.77 64.90 63.02 63.36 63.36 246,500
Sep 6, 2023 64.25 64.80 63.77 64.77 64.77 344,000
Sep 5, 2023 65.10 65.64 62.74 63.90 63.90 358,200
Sep 1, 2023 65.63 65.86 65.05 65.30 65.30 289,400
Aug 31, 2023 66.22 66.28 65.08 65.28 65.28 345,900
Aug 30, 2023 66.64 66.74 65.99 66.17 66.17 258,500
Aug 29, 2023 66.01 66.81 65.50 66.64 66.64 199,200
Aug 28, 2023 67.28 68.21 65.75 65.91 65.91 322,300
Aug 25, 2023 67.03 67.42 66.15 67.19 67.19 391,800
Aug 24, 2023 68.85 69.01 67.00 67.07 67.07 241,700
Aug 23, 2023 69.12 69.64 68.67 69.11 69.11 239,900
Aug 22, 2023 67.99 68.84 67.78 68.80 68.80 189,600
Aug 21, 2023 67.99 68.57 67.35 67.80 67.80 220,800
Aug 18, 2023 67.58 68.44 67.36 67.97 67.97 370,200
Aug 17, 2023 67.49 68.07 67.02 67.65 67.65 241,400
Aug 16, 2023 68.33 68.74 67.25 67.29 67.29 250,600
Aug 15, 2023 68.15 68.49 67.96 68.39 68.39 238,300
Aug 14, 2023 68.58 68.93 68.09 68.29 68.29 304,200
Aug 11, 2023 68.85 69.43 68.34 68.71 68.71 389,200
Aug 10, 2023 69.61 69.92 68.85 68.93 68.93 315,500
Aug 9, 2023 69.80 70.02 68.94 69.41 69.41 484,100
Aug 8, 2023 70.36 71.18 69.02 69.89 69.89 299,600
Aug 7, 2023 71.86 72.50 71.03 71.31 71.31 357,000
Aug 4, 2023 72.21 72.86 71.79 71.90 71.90 384,900
Aug 3, 2023 73.13 73.46 71.37 72.20 72.20 303,300
Aug 2, 2023 73.53 74.40 73.01 73.65 73.65 372,700
Aug 1, 2023 74.21 74.48 73.76 74.07 74.07 273,400
Jul 31, 2023 73.59 75.00 73.32 74.67 74.67 442,300
Jul 28, 2023 72.47 73.59 72.19 73.50 73.50 436,100
Jul 27, 2023 73.34 74.65 72.30 72.38 72.38 637,000
Jul 26, 2023 78.00 78.00 72.21 72.50 72.50 1,222,300
Jul 25, 2023 79.85 81.85 79.81 81.53 81.53 402,500
Jul 24, 2023 81.69 81.73 80.12 80.19 80.19 272,800
Jul 21, 2023 82.45 83.59 81.86 82.00 82.00 322,100
Jul 20, 2023 82.63 83.10 81.92 81.96 81.96 243,900
Jul 19, 2023 83.55 84.21 81.08 82.39 82.39 400,300
Jul 18, 2023 84.17 84.37 83.44 83.68 83.68 245,600
Jul 17, 2023 84.46 84.98 83.87 84.17 84.17 215,700
Jul 14, 2023 84.24 85.18 83.75 84.73 84.73 230,900
Jul 13, 2023 84.50 84.72 83.28 84.26 84.26 258,800
Jul 12, 2023 83.03 84.53 82.68 84.11 84.11 478,300
Jul 11, 2023 81.49 82.55 81.15 82.26 82.26 234,100
Jul 10, 2023 79.34 81.87 79.34 81.49 81.49 247,300
Jul 7, 2023 79.40 80.41 79.33 79.61 79.61 436,500
Jul 6, 2023 80.34 80.45 79.26 79.40 79.40 250,900
Jul 5, 2023 82.38 82.38 80.64 80.92 80.92 225,800
Jul 3, 2023 83.38 83.38 82.02 82.51 82.51 104,700
Jun 30, 2023 83.93 84.34 83.47 83.64 83.64 440,000
Jun 29, 2023 82.09 84.05 82.05 83.42 83.42 243,400
Jun 28, 2023 82.50 82.77 82.11 82.34 82.34 140,400
Jun 27, 2023 82.26 82.80 81.93 82.47 82.47 149,000
Jun 26, 2023 82.04 83.03 81.61 82.30 82.30 233,200
Jun 23, 2023 83.14 83.62 81.89 82.17 82.17 842,400
Jun 22, 2023 82.84 83.93 82.52 83.67 83.67 217,900
Jun 21, 2023 82.91 83.33 82.18 82.64 82.64 326,400
Jun 20, 2023 83.12 83.65 82.45 82.91 82.91 413,100
Jun 16, 2023 83.07 83.50 81.58 83.28 83.28 851,300
Jun 15, 2023 82.68 83.31 81.60 82.19 82.19 269,000
Jun 14, 2023 82.70 84.45 82.23 82.94 82.94 724,700
Jun 13, 2023 83.03 83.96 82.29 82.32 82.32 320,000
Jun 12, 2023 83.63 83.66 82.65 83.10 83.10 221,900
Jun 9, 2023 84.89 84.95 83.22 83.69 83.69 158,300
Jun 8, 2023 84.91 85.45 83.91 84.26 84.26 245,000
Jun 7, 2023 84.64 85.62 84.06 85.24 85.24 240,300
Jun 6, 2023 83.72 84.73 83.26 84.42 84.42 233,000
Jun 5, 2023 84.49 84.49 82.57 83.95 83.95 146,300
Jun 2, 2023 83.19 84.53 82.18 84.35 84.35 221,000
Jun 1, 2023 82.12 82.96 81.08 82.89 82.89 181,800
May 31, 2023 81.46 82.77 80.93 82.40 82.40 269,600
May 30, 2023 81.31 81.87 81.06 81.44 81.44 135,500
May 26, 2023 81.17 81.87 80.72 81.44 81.44 120,500
May 25, 2023 80.01 81.06 79.65 80.95 80.95 216,400
May 24, 2023 80.69 81.61 79.76 80.51 80.51 251,100
May 23, 2023 84.20 84.30 80.23 80.66 80.66 344,300
May 22, 2023 84.44 85.10 84.13 84.44 84.44 150,300
May 19, 2023 84.65 85.16 84.14 84.59 84.59 282,300
May 18, 2023 83.72 84.45 83.24 83.99 83.99 134,900
May 17, 2023 84.33 84.53 82.85 83.94 83.94 196,900
May 16, 2023 83.55 84.50 83.17 84.05 84.05 151,700
May 15, 2023 84.12 84.88 83.66 84.14 84.14 143,900
May 12, 2023 83.98 84.34 83.14 84.05 84.05 215,100
May 11, 2023 83.96 84.48 83.50 83.98 83.98 236,200
May 10, 2023 85.38 85.38 83.95 84.53 84.53 183,700
May 9, 2023 84.46 85.39 84.17 84.60 84.60 202,500
May 8, 2023 84.76 84.90 83.94 84.84 84.84 178,300
May 5, 2023 84.02 85.08 83.84 84.82 84.82 206,400
May 4, 2023 82.81 83.91 82.23 83.34 83.34 240,600
May 3, 2023 82.26 83.73 81.78 83.39 83.39 369,300
May 2, 2023 81.98 82.15 80.92 81.77 81.77 337,700
May 1, 2023 81.17 82.36 80.52 82.12 82.12 285,900
Apr 28, 2023 81.58 82.48 81.08 81.29 81.29 355,000
Apr 27, 2023 80.00 82.99 79.60 81.76 81.76 845,100
Apr 26, 2023 77.29 77.91 76.32 77.67 77.67 229,700
Apr 25, 2023 79.18 79.18 77.71 78.11 78.11 233,300

Related Tickers

ICUI ICU Medical, Inc.
94.19
-2.62%
 
UTMD Utah Medical Products, Inc.
66.24
-1.38%
 
HAE Haemonetics Corporation
85.30
-1.07%
 
ANGO AngioDynamics, Inc.
5.78
-1.53%
 
OSUR OraSure Technologies, Inc.
5.37
-2.36%
 
AZTA Azenta, Inc.
51.06
-1.98%
 
ATRI Atrion Corporation
412.86
-2.67%
 
KRMD KORU Medical Systems, Inc.
2.2200
+0.91%
 
WST West Pharmaceutical Services, Inc.
374.64
-2.88%
 
STVN Stevanato Group S.p.A.
26.91
-1.48%