MMSI

Merit Medical Systems Historical Data

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 Last Traded
-0.49 -1.0% 48.49 16:01:00
Close Price Low Price High Price Open Price Previous Close
48.49 47.655 48.69 48.44 48.98
more quote information »

MMSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.2749.2545.83547.49360,6760.220.46%
1 Month43.4849.5741.56546.28336,7865.0111.52%
3 Months45.0350.377339.44545.39385,1403.467.68%
6 Months40.9450.377337.4744.10401,5257.5518.44%
1 Year30.1350.377317.802935.76586,40018.3660.94%
3 Years41.1566.3417.802943.15492,5027.3417.84%
5 Years18.0866.3415.4738.88411,42730.41168.2%

MMSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 48.49 -0.49 -1.0% 48.44 48.69 47.655 263,607
Oct 23 2020 48.98 0.87 1.81% 48.47 49.25 48.00 347,848
Oct 22 2020 48.11 1.71 3.69% 46.69 48.21 46.69 217,527
Oct 21 2020 46.40 -0.67 -1.42% 47.05 47.36 45.835 308,145
Oct 20 2020 47.07 -0.21 -0.44% 47.62 48.22 46.88 599,651
Oct 19 2020 47.28 -0.57 -1.19% 48.27 48.56 47.135 330,208
Oct 16 2020 47.85 0.29 0.61% 47.38 48.30 47.21 202,954
Oct 15 2020 47.56 -0.03 -0.06% 47.12 47.69 46.83 408,905
Oct 14 2020 47.59 -1.56 -3.17% 49.18 49.57 47.095 320,116
Oct 13 2020 49.15 0.03 0.06% 48.80 49.20 47.82 312,103
Oct 12 2020 49.12 1.31 2.74% 47.86 49.34 47.19 423,510
Oct 09 2020 47.81 0.76 1.62% 47.62 47.98 46.2893 205,594
Oct 08 2020 47.05 0.04 0.09% 47.32 47.98 46.48 316,957
Oct 07 2020 47.01 1.25 2.73% 45.82 47.07 45.315 402,338
Oct 06 2020 45.76 1.78 4.05% 44.21 46.27 43.52 425,452
Oct 05 2020 43.98 1.82 4.32% 42.43 44.01 42.43 243,663
Oct 02 2020 42.16 -0.58 -1.36% 41.97 43.15 41.565 344,590
Oct 01 2020 42.74 -0.76 -1.75% 43.86 44.34 42.61 393,508
Sep 30 2020 43.50 0.43 1.0% 43.10 44.13 43.10 253,506
Sep 29 2020 43.07 -0.18 -0.42% 43.11 44.00 42.71 252,373
Sep 28 2020 43.25 1.89 4.57% 43.48 43.58 42.1736 426,778
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.