Merit Medical Systems Inc (MMSI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.22 | 3.34232925057 | 96.34 | 101.255 | 95.9 | 571214 | 98.78633632 | CS |
| 4 | 6.93 | 7.48137752348 | 92.63 | 101.255 | 92.35 | 454145 | 96.95878468 | CS |
| 12 | 13.51 | 15.7001743173 | 86.05 | 101.255 | 82.62 | 452764 | 90.77592881 | CS |
| 26 | 26.65 | 36.5519133178 | 72.91 | 101.255 | 70.7 | 394914 | 84.60441281 | CS |
| 52 | 30.06 | 43.2517985612 | 69.5 | 101.255 | 62.58 | 441683 | 78.43997245 | CS |
| 156 | 29.09 | 41.2799772953 | 70.47 | 101.255 | 50.46 | 359407 | 71.3770007 | CS |
| 260 | 69.64 | 232.754010695 | 29.92 | 101.255 | 17.8029 | 398141 | 57.84302667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 99.56 | -0.67 | -0.67 | 100.2 | 100.2975 | 98.9 | 938253 |
| 1726785300 | 100.23 | 1.52 | 1.54 | 99.22 | 101.255 | 99.005 | 555851 |
| 1726698900 | 98.71 | 0.2 | 0.20 | 98.01 | 100.29 | 97.27 | 429543 |
| 1726612500 | 98.51 | -1.13 | -1.13 | 99.65 | 100.49 | 98.385 | 629312 |
| 1726526100 | 99.64 | 3.48 | 3.62 | 97.75 | 100.1 | 97.75 | 765652 |
| 1726266900 | 96.16 | 0.18 | 0.19 | 96.34 | 97.1575 | 95.9 | 475712 |
| 1726180500 | 95.98 | -1.17 | -1.20 | 97.3 | 97.565 | 95.92 | 486401 |
| 1726094100 | 97.15 | 0.39 | 0.40 | 96.3 | 97.4 | 95.295 | 283652 |
| 1726007700 | 96.76 | -0.7 | -0.72 | 97.43 | 98.03 | 95.45 | 530947 |
| 1725921300 | 97.46 | 0.88 | 0.91 | 96.85 | 98.04 | 96.575 | 477516 |
| 1725662100 | 96.58 | -0.83 | -0.85 | 97.35 | 98.0236 | 95.79 | 595337 |
| 1725575700 | 97.41 | 1.15 | 1.19 | 96.26 | 97.44 | 95.27 | 404743 |
| 1725489300 | 96.26 | 0.69 | 0.72 | 95.58 | 96.6703 | 93.2664 | 321654 |
| 1725402900 | 95.57 | -1.11 | -1.15 | 95.16 | 96.7 | 95.16 | 603098 |
| 1725057300 | 96.68 | 0.68 | 0.71 | 96 | 96.985 | 95.61 | 472851 |
| 1724970900 | 96 | 0.19 | 0.20 | 96 | 96.85 | 95.2 | 303178 |
| 1724884500 | 95.81 | 1.98 | 2.11 | 94.27 | 96.23 | 94.12 | 470306 |
| 1724798100 | 93.83 | 0.76 | 0.82 | 93.15 | 94.37 | 93.14 | 362918 |
| 1724711700 | 93.07 | -0.22 | -0.24 | 93.83 | 93.94 | 92.63 | 182331 |
| 1724452500 | 93.29 | 1.12 | 1.22 | 92.63 | 93.5 | 92.35 | 277755 |
| 1724366100 | 92.17 | 0.22 | 0.24 | 92.34 | 92.985 | 91.915 | 268904 |
| 1724279700 | 91.95 | 1.03 | 1.13 | 90.82 | 92 | 90.37 | 408345 |
| 1724193300 | 90.92 | -0.1 | -0.11 | 91.34 | 91.36 | 90.15 | 820785 |
| 1724106900 | 91.02 | 0.15 | 0.17 | 91.05 | 91.25 | 90.605 | 320592 |
| 1723847700 | 90.87 | 0.31 | 0.34 | 90.57 | 91.75 | 90.22 | 368096 |
| 1723761300 | 90.56 | 0.2 | 0.22 | 91.5 | 91.5 | 90.43 | 505011 |
| 1723674900 | 90.36 | -0.67 | -0.74 | 90.84 | 91.12 | 90.07 | 236969 |
| 1723588500 | 91.03 | 0.82 | 0.91 | 91.03 | 91.85 | 90.56 | 325198 |
| 1723502100 | 90.21 | -0.28 | -0.31 | 90.49 | 91.565 | 89.84 | 750397 |
| 1723242900 | 90.49 | -0.33 | -0.36 | 90.72 | 90.96 | 89.35 | 548032 |
| 1723156500 | 90.82 | 2.16 | 2.44 | 89.5 | 91.215 | 89.26 | 387156 |
| 1723070100 | 88.66 | -0.92 | -1.03 | 90 | 90.57 | 88.31 | 342120 |
| 1722983700 | 89.58 | 2.14 | 2.45 | 87.4 | 89.87 | 87.3 | 465607 |
| 1722897300 | 87.44 | -1.3 | -1.46 | 86.36 | 89.47 | 86.195 | 494852 |
| 1722638100 | 88.74 | 4.62 | 5.49 | 87.06 | 90.6 | 82.62 | 1093175 |
| 1722551700 | 84.12 | -1.17 | -1.37 | 84.81 | 85.98 | 83.1 | 519005 |
| 1722465300 | 85.29 | 0.29 | 0.34 | 85.26 | 86.1 | 83.995 | 702065 |
| 1722378900 | 85 | -0.64 | -0.75 | 86.05 | 86.73 | 84.735 | 381369 |
| 1722292500 | 85.64 | 0.12 | 0.14 | 85.79 | 85.88 | 83.42 | 440668 |
| 1722033300 | 85.52 | 0.52 | 0.61 | 85.56 | 85.94 | 84.68 | 293014 |
| 1721946900 | 85 | -2 | -2.30 | 87.06 | 87.87 | 84.99 | 307570 |
| 1721860500 | 87 | 0.47 | 0.54 | 86.26 | 87.835 | 85.15 | 367536 |
| 1721774100 | 86.53 | 0.75 | 0.87 | 85.81 | 87.09 | 85.73 | 409823 |
| 1721687700 | 85.78 | 0.29 | 0.34 | 85.68 | 86.1 | 85.2 | 450439 |
| 1721428500 | 85.49 | 0.09 | 0.11 | 85.84 | 86.16 | 84.34 | 379416 |
| 1721342100 | 85.4 | -1.24 | -1.43 | 86.49 | 87.92 | 84.96 | 472142 |
| 1721255700 | 86.64 | -0.42 | -0.48 | 86.76 | 88.85 | 86.56 | 421429 |
| 1721169300 | 87.06 | 1.41 | 1.65 | 86.59 | 87.78 | 86.13 | 625653 |
| 1721082900 | 85.65 | -0.69 | -0.80 | 86.64 | 87.69 | 85.23 | 345059 |
| 1720823700 | 86.34 | -0.99 | -1.13 | 88.12 | 88.29 | 86.21 | 354059 |
| 1720737300 | 87.33 | 0.14 | 0.16 | 88.06 | 88.3638 | 86.97 | 311083 |
| 1720650900 | 87.19 | 1.24 | 1.44 | 86.25 | 87.44 | 85.67 | 443650 |
| 1720564500 | 85.95 | 1.56 | 1.85 | 84.51 | 86.64 | 84.51 | 622886 |
| 1720478100 | 84.39 | -1.14 | -1.33 | 85.88 | 86.29 | 84.26 | 481473 |
| 1720218900 | 85.53 | -0.32 | -0.37 | 85.58 | 86.38 | 85.46 | 305262 |
| 1720040640 | 85.85 | -0.65 | -0.75 | 86.74 | 86.89 | 85.59 | 170273 |
| 1719959700 | 86.5 | 0.86 | 1.00 | 86.86 | 87.44 | 85.98 | 409001 |
| 1719873300 | 85.64 | 2.2 | 2.64 | 86.05 | 86.39 | 85.085 | 630677 |
| 1719614100 | 83.44 | 0 | 0.00 | 83.44 | 83.44 | 83.44 | 0 |
| 1719527700 | 83.44 | 0.48 | 0.58 | 83.13 | 83.83 | 82.35 | 586788 |
| 1719441300 | 82.96 | 0.2 | 0.24 | 82.46 | 83.21 | 82.04 | 445224 |
| 1719354900 | 82.76 | -0.68 | -0.81 | 83.35 | 83.98 | 82.575 | 331193 |
| 1719268500 | 83.44 | 1.23 | 1.50 | 82.52 | 83.89 | 82.24 | 309058 |
| 1719009300 | 82.21 | 0.7 | 0.86 | 81.65 | 82.26 | 80.98 | 626533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
