Merit Medical Systems Historical Data - MMSI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Merit Medical Systems Inc MMSI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.39 -1.3% 29.61 30.015 29.56 29.91 30.00 11:18:45
more quote information »

MMSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.6030.3327.9029.581,226,5431.013.53%
1 Month26.4130.3326.1128.45850,6043.2012.12%
3 Months29.9232.7117.802927.33870,413-0.31-1.04%
6 Months56.4761.9317.802933.63821,026-26.86-47.57%
1 Year59.0263.6417.802940.53598,143-29.41-49.83%
3 Years26.8066.3417.802942.65447,3142.8110.49%
5 Years16.4366.3415.2036.48372,69613.1880.22%

MMSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 30.00 -0.01 -0.03% 29.14 30.33 28.80 1,083,352
Dec 11 2019 30.01 0.72 2.46% 28.12 30.24 27.90 1,127,102
Dec 10 2019 29.29 -0.25 -0.85% 29.46 29.67 28.64 1,521,583
Dec 09 2019 29.54 0.40 1.37% 29.18 29.67 28.66 1,357,256
Dec 06 2019 29.14 0.68 2.39% 28.60 29.58 28.60 1,043,421
Dec 05 2019 28.46 0.06 0.21% 28.33 28.53 27.92 1,083,127
Dec 04 2019 28.40 0.40 1.45% 28.15 28.51 27.65 1,575,692
Dec 03 2019 27.995 0.01 0.02% 27.91 28.14 27.39 1,288,808
Dec 02 2019 27.99 -0.01 -0.04% 27.90 28.18 27.52 1,255,573
Nov 29 2019 28.00 -0.17 -0.6% 28.00 28.24 27.68 202,135
Nov 27 2019 28.17 0.02 0.07% 28.305 28.42 27.95 344,451
Nov 26 2019 28.15 -0.10 -0.35% 28.28 28.33 27.92 526,864
Nov 25 2019 28.25 0.85 3.1% 27.56 28.37 27.035 428,762
Nov 22 2019 27.40 0.31 1.14% 27.16 27.43 26.74 429,943
Nov 21 2019 27.09 0.05 0.18% 27.33 27.56 26.35 643,573
Nov 20 2019 27.04 0.23 0.86% 26.78 27.49 26.56 511,737
Nov 19 2019 26.81 0.16 0.6% 26.69 27.07 26.23 518,644
Nov 18 2019 26.65 0.21 0.79% 26.49 26.67 26.11 591,328
Nov 15 2019 26.44 0.17 0.65% 26.41 26.69 26.19 628,129
Nov 14 2019 26.27 0.31 1.19% 25.92 26.50 25.3621 396,462
Nov 13 2019 25.96 0.27 1.05% 25.45 26.155 25.06 427,505
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.