Merit Medical Systems, Inc. - Common Stock (MMSI)

71.73
+0.90 (1.27%)
NASDAQ· Last Trade: Jun 28th, 11:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Merit Medical Systems, Inc. - Common Stock (MMSI)

DateOpenHighLowCloseVolumeAdjusted Close
6/26/202671.2872.8071.0071.733,013,31671.73
6/25/202669.2671.4969.2270.83647,47070.83
6/24/202667.6269.4867.4569.20687,51569.20
6/23/202667.0267.7966.4567.27825,48667.27
6/22/202666.7169.0266.2566.50606,00366.50
6/18/202665.4867.5364.5067.221,182,12567.22
6/17/202667.1069.0864.8665.24840,94065.24
6/16/202667.4368.2666.9467.68880,30767.68
6/15/202666.6267.6366.0066.94545,75266.94
6/12/202666.9067.3666.0166.53514,94466.53
6/11/202667.0867.5465.9066.89661,76666.89
6/10/202667.2367.9766.6466.99939,97166.99
6/09/202666.6268.0466.3167.51946,30267.51
6/08/202664.7266.4364.0466.031,176,40666.03
6/05/202663.6564.5363.1764.48710,91764.48
6/04/202661.8964.1661.8863.04648,38663.04
6/03/202660.8561.6860.0260.65663,39460.65
6/02/202661.8461.8560.3860.89802,56160.89
6/01/202662.6362.9861.2362.05715,20562.05
5/29/202663.7164.2462.8663.06880,17563.06
5/28/202662.6864.1961.4563.75634,07863.75
5/27/202664.6765.0062.0962.52919,49662.52
5/26/202663.9264.9263.6364.52713,55564.52
5/22/202663.7364.5063.5364.17449,46664.17
5/21/202663.9764.4463.0063.63444,63363.63
5/20/202663.7864.6662.5264.49560,92264.49
5/19/202663.2964.4962.4663.77523,63263.77
5/18/202661.9464.1461.6363.64919,42963.64
5/15/202662.5663.1761.2861.36722,89361.36
5/14/202662.9463.3261.6562.56998,48162.56
5/13/202660.3763.1359.9862.621,048,14862.62
5/12/202660.8061.2859.7461.15857,53961.15
5/11/202661.3961.5260.2360.31960,73460.31
5/08/202663.7564.1461.1561.27469,96361.27
5/07/202661.9063.0461.5362.33771,90662.33
5/06/202660.4462.4859.7461.631,111,58261.63
5/05/202661.9361.9360.2560.441,010,50060.44
5/04/202662.1662.9060.8062.011,794,36362.01
5/01/202667.0068.1661.3162.012,526,21662.01
4/30/202665.7168.2964.5768.181,234,48668.18
4/29/202666.6266.6263.7864.84925,65564.84
4/28/202668.3268.6565.9566.74736,17366.74
4/27/202668.2569.3267.0567.43640,15567.43
4/24/202668.5269.1566.9768.58516,40268.58
4/23/202669.7269.7268.1968.61563,81968.61
4/22/202668.3870.2168.2469.72543,92169.72
4/21/202669.7370.2067.6067.87472,31967.87
4/20/202670.5671.2769.7369.79455,35669.79
4/17/202670.8371.9170.3370.93472,01470.93
4/16/202670.4470.9569.7670.10486,84070.10
4/15/202671.0971.3069.8870.73456,28670.73
4/14/202670.6071.5870.1370.54585,76870.54
4/13/202668.4670.9068.3470.57591,90570.57
4/10/202668.8768.8767.7868.26520,85368.26
4/09/202668.5669.3467.7568.65618,62368.65
4/08/202668.9370.1168.7869.24648,75169.24
4/07/202667.3668.6066.6467.40583,03167.40
4/06/202667.3368.2466.9867.81550,68767.81
4/02/202666.5168.6966.5167.70580,28567.70
4/01/202669.4571.3968.1768.23794,95668.23
3/31/202669.1669.3966.9168.93648,85668.93
3/30/202668.8668.8667.6968.64675,83768.64