MMSI

Merit Medical Systems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Merit Medical Systems Inc MMSI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.25 2.27% 56.29 14:36:45
Open Price Low Price High Price Close Price Prev Close
55.28 53.5401 56.5022 55.04
more quote information »

MMSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week56.3756.6752.4354.64290,164-0.08-0.14%
1 Month59.4361.2352.4357.37275,366-3.14-5.28%
3 Months55.8961.2352.4356.06300,3750.400.72%
6 Months48.5061.2339.44551.35364,3297.7916.06%
1 Year35.2461.2325.1844.48416,48821.0559.73%
3 Years46.1566.3417.802944.11492,65810.1421.97%
5 Years19.2066.3417.1340.81415,51437.09193.18%

MMSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 55.04 2.48 4.72% 53.12 55.26 52.43 241,128
Mar 04 2021 52.56 -2.25 -4.11% 54.65 55.28 52.54 284,501
Mar 03 2021 54.81 -0.45 -0.81% 55.15 55.41 54.18 364,089
Mar 02 2021 55.26 -0.36 -0.65% 55.23 55.55 53.83 317,390
Mar 01 2021 55.62 -0.10 -0.18% 56.37 56.67 55.45 243,710
Feb 26 2021 55.72 0.87 1.59% 55.34 56.10 54.29 409,205
Feb 25 2021 54.85 -1.61 -2.85% 57.26 58.265 53.99 331,792
Feb 24 2021 56.46 0.62 1.1% 55.78 56.865 55.78 191,866
Feb 23 2021 55.845 -1.70 -2.95% 57.04 57.64 55.30 359,458
Feb 22 2021 57.54 -1.35 -2.29% 58.35 58.52 56.68 222,768
Feb 19 2021 58.89 -0.25 -0.42% 59.20 59.87 58.3342 160,632
Feb 18 2021 59.14 -0.99 -1.65% 60.01 60.98 59.07 193,475
Feb 17 2021 60.13 -0.34 -0.56% 60.01 60.31 58.91 342,422
Feb 16 2021 60.47 0.21 0.35% 60.85 61.14 59.955 167,607
Feb 12 2021 60.26 -0.73 -1.2% 60.46 61.23 59.8837 350,161
Feb 11 2021 60.99 1.03 1.72% 60.32 61.08 59.59 385,587
Feb 10 2021 59.96 0.34 0.57% 59.94 60.065 59.305 293,789
Feb 09 2021 59.62 0.26 0.44% 59.36 60.03 59.0601 203,815
Feb 08 2021 59.36 0.67 1.14% 59.43 59.79 58.15 221,164
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.