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
0.50 0.8% 62.75 11:08:06
Open Price Low Price High Price Close Price Prev Close
62.07 62.025 63.09 62.25
more quote information »

MMSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week62.0763.0959.620161.47256,5670.681.1%
1 Month63.0463.2758.5561.01212,543-0.29-0.46%
3 Months59.8565.4658.2961.53243,9802.904.85%
6 Months54.3865.4652.4359.00259,7378.3715.39%
1 Year43.6565.4639.44552.08331,34519.1043.76%
3 Years50.4066.3417.802944.54478,50512.3524.5%
5 Years19.1766.3417.802942.06419,42843.58227.33%

MMSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 62.25 0.67 1.09% 62.37 62.45 61.07 323,702
Jun 21 2021 61.58 1.34 2.22% 60.48 62.15 59.6201 386,783
Jun 18 2021 60.24 -1.53 -2.48% 60.93 61.58 60.07 300,776
Jun 17 2021 61.77 0.07 0.11% 61.65 62.755 61.64 165,782
Jun 16 2021 61.70 -0.29 -0.47% 62.07 62.35 61.29 105,793
Jun 15 2021 61.99 0.46 0.75% 61.60 62.01 61.16 180,650
Jun 14 2021 61.53 -0.47 -0.76% 61.90 62.0994 61.33 142,961
Jun 11 2021 62.00 0.61 0.99% 61.47 62.11 61.21 111,303
Jun 10 2021 61.39 0.64 1.05% 60.79 61.71 60.75 113,842
Jun 09 2021 60.75 0.17 0.28% 60.91 61.25 60.51 114,336
Jun 08 2021 60.58 0.52 0.87% 60.46 60.875 59.49 145,420
Jun 07 2021 60.06 -0.33 -0.55% 60.31 61.27 60.01 182,345
Jun 04 2021 60.39 0.61 1.02% 60.10 61.225 59.4835 143,367
Jun 03 2021 59.78 0.14 0.23% 59.82 60.05 58.55 201,113
Jun 02 2021 59.64 -2.03 -3.29% 61.87 61.87 59.22 391,128
Jun 01 2021 61.67 1.33 2.2% 60.51 62.14 59.86 346,981
May 28 2021 60.34 -0.49 -0.81% 61.32 61.91 60.27 241,372
May 27 2021 60.83 -0.63 -1.03% 61.75 61.84 60.58 192,365
May 26 2021 61.46 -1.73 -2.74% 63.04 63.27 61.28 248,290
May 25 2021 63.19 -0.01 -0.02% 63.28 63.89 62.65 289,546
May 24 2021 63.20 1.17 1.89% 61.85 63.43 61.85 250,313
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.