Merit Medical Systems Historical Data - MMSI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Merit Medical Systems Inc MMSI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.44 0.99% 44.99 44.19 45.23 44.80 44.55 18:00:32
more quote information »

MMSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.9946.0042.3244.27567,993-1.00-2.17%
1 Month40.1746.0037.4742.35426,6594.8212.0%
3 Months37.3946.0025.1835.53576,4017.6020.33%
6 Months27.9046.0025.1834.60666,54417.0961.25%
1 Year52.0061.9317.802934.61709,832-7.01-13.48%
3 Years36.4566.3417.802942.67489,4628.5423.43%
5 Years20.6766.3415.4737.38406,34324.32117.66%

MMSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 44.55 -0.44 -0.98% 45.33 45.45 44.05 653,774
May 29 2020 44.99 1.43 3.28% 43.32 45.18 42.32 753,110
May 28 2020 43.56 -0.74 -1.67% 44.95 45.26 43.41 434,912
May 27 2020 44.30 1.15 2.67% 44.72 45.675 43.50 603,412
May 26 2020 43.15 -1.66 -3.7% 45.99 46.00 42.885 394,757
May 22 2020 44.81 2.16 5.06% 42.94 44.89 42.50 281,248
May 21 2020 42.65 -1.19 -2.71% 43.92 44.05 42.44 444,487
May 20 2020 43.84 1.95 4.66% 42.88 44.30 42.11 346,614
May 19 2020 41.89 -1.21 -2.81% 42.88 43.10 41.81 659,746
May 18 2020 43.10 3.48 8.78% 41.15 43.74 41.15 503,293
May 15 2020 39.62 0.67 1.72% 38.93 39.98 38.49 351,472
May 14 2020 38.95 0.10 0.26% 38.02 38.95 37.47 313,402
May 13 2020 38.85 -1.44 -3.57% 40.41 40.47 38.67 365,789
May 12 2020 40.29 -1.18 -2.85% 41.70 42.055 40.26 279,696
May 11 2020 41.47 -0.20 -0.48% 41.00 42.05 40.71 325,035
May 08 2020 41.67 0.87 2.13% 41.32 42.44 40.95 452,392
May 07 2020 40.80 1.71 4.37% 39.61 41.29 39.45 296,907
May 06 2020 39.09 -0.39 -0.99% 39.49 40.37 39.05 283,004
May 05 2020 39.48 -0.02 -0.05% 40.17 41.03 39.455 363,474
May 04 2020 39.50 0.96 2.49% 38.30 39.66 37.70 482,058
See More Historical Prices »


Your Recent History
NASDAQ
MMSI
Merit Medi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.