Merit Medical Systems Inc (MMSI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.15 | 3.77924415117 | 83.35 | 87.44 | 82.04 | 672090 | 84.74299773 | CS |
| 4 | 5.49 | 6.77694111838 | 81.01 | 87.44 | 80.02 | 418866 | 83.33793745 | CS |
| 12 | 13.14 | 17.9116684842 | 73.36 | 87.44 | 70.7 | 364215 | 79.76505836 | CS |
| 26 | 11 | 14.5695364238 | 75.5 | 87.44 | 70.7 | 451415 | 77.96452591 | CS |
| 52 | 3.3 | 3.96634615385 | 83.2 | 87.44 | 62.58 | 425306 | 74.38993732 | CS |
| 156 | 21.93 | 33.9631407775 | 64.57 | 87.44 | 50.46 | 344655 | 69.35238709 | CS |
| 260 | 28.42 | 48.9325068871 | 58.08 | 87.44 | 17.8029 | 416826 | 54.36752678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718922900 | 81.51 | 0.17 | 0.21 | 81.07 | 82.51 | 80.84 | 260503 |
| 1718750100 | 81.34 | 0.63 | 0.78 | 80.95 | 81.95 | 80.02 | 356880 |
| 1718663700 | 80.71 | -1.09 | -1.33 | 81.08 | 81.71 | 80.7 | 428606 |
| 1718404500 | 81.8 | -0.93 | -1.12 | 81.68 | 82.69 | 81.05 | 251988 |
| 1718318100 | 82.73 | -0.52 | -0.62 | 82.8 | 83.225 | 82.1 | 279021 |
| 1718231700 | 83.25 | 0.84 | 1.02 | 84 | 84.31 | 82.1083 | 457265 |
| 1718145300 | 82.41 | 0.19 | 0.23 | 82.01 | 82.57 | 81.27 | 530868 |
| 1718058900 | 82.22 | -0.16 | -0.19 | 81.7 | 82.4 | 81.325 | 365633 |
| 1717799700 | 82.38 | -1.18 | -1.41 | 82.74 | 83.15 | 82.135 | 160203 |
| 1717713300 | 83.56 | 0.23 | 0.28 | 82.77 | 83.94 | 82.77 | 163641 |
| 1717626900 | 83.33 | 0.54 | 0.65 | 82.84 | 83.575 | 82.56 | 203284 |
| 1717540500 | 82.79 | 0.61 | 0.74 | 81.01 | 82.85 | 81 | 207622 |
| 1717454100 | 82.18 | 1.03 | 1.27 | 81.82 | 82.47 | 81.27 | 209529 |
| 1717194900 | 81.15 | 0.24 | 0.30 | 80.91 | 82 | 80.83 | 396921 |
| 1717108500 | 80.91 | 0.48 | 0.60 | 80.39 | 81.39 | 80.38 | 210705 |
| 1717022100 | 80.43 | -1.07 | -1.31 | 80.57 | 81.3 | 80.28 | 276328 |
| 1716935700 | 81.5 | -0.42 | -0.51 | 81.74 | 82.17 | 81.06 | 129879 |
| 1716590100 | 81.92 | 1.02 | 1.26 | 81.42 | 82.06 | 80.795 | 213820 |
| 1716503700 | 80.9 | -1.24 | -1.51 | 82.08 | 82.08 | 80.62 | 388805 |
| 1716417300 | 82.14 | -0.17 | -0.21 | 81.91 | 82.68 | 81.45 | 253233 |
| 1716330900 | 82.31 | -0.75 | -0.90 | 82.75 | 83.04 | 82.11 | 520756 |
| 1716244500 | 83.06 | 1.17 | 1.43 | 81.61 | 83.235 | 81.61 | 250877 |
| 1715985300 | 81.89 | -0.37 | -0.45 | 82.34 | 82.83 | 81.29 | 287535 |
| 1715898900 | 82.26 | -1.49 | -1.78 | 83.42 | 83.82 | 82.16 | 391482 |
| 1715812500 | 83.75 | 1.35 | 1.64 | 82.68 | 84.04 | 82.216 | 463142 |
| 1715726100 | 82.4 | 1.53 | 1.89 | 81.73 | 82.615 | 81.02 | 401719 |
| 1715639700 | 80.87 | 0.04 | 0.05 | 80.78 | 81.87 | 80.58 | 480489 |
| 1715380500 | 80.83 | 0.72 | 0.90 | 80.35 | 81.02 | 80.07 | 345023 |
| 1715294100 | 80.11 | 1 | 1.26 | 79.43 | 80.61 | 79.4 | 218229 |
| 1715207700 | 79.11 | -1.33 | -1.65 | 79.81 | 80.42 | 78.89 | 325670 |
| 1715121300 | 80.44 | 0.93 | 1.17 | 79.48 | 81.54 | 79.48 | 338675 |
| 1715034900 | 79.51 | 0.54 | 0.68 | 79.31 | 79.73 | 78.73 | 307417 |
| 1714775700 | 78.97 | 1.95 | 2.53 | 77.22 | 79.11 | 76.95 | 263070 |
| 1714689300 | 77.02 | 0.39 | 0.51 | 76.24 | 78.12 | 76.24 | 492641 |
| 1714602900 | 76.63 | 2.53 | 3.41 | 74.66 | 78.57 | 74.07 | 830343 |
| 1714516500 | 74.1 | -0.99 | -1.32 | 74.54 | 75.12 | 73.67 | 591823 |
| 1714430100 | 75.09 | 1.31 | 1.78 | 73.68 | 75.195 | 73.68 | 260143 |
| 1714170900 | 73.78 | 0.4 | 0.55 | 73.4 | 74.21 | 73.26 | 275941 |
| 1714084500 | 73.38 | -0.65 | -0.88 | 73.58 | 74.2296 | 72.81 | 367671 |
| 1713998100 | 74.03 | -0.15 | -0.20 | 73.69 | 74.64 | 73.37 | 248079 |
| 1713911700 | 74.18 | 0.93 | 1.27 | 73.44 | 75.04 | 73.25 | 381140 |
| 1713825300 | 73.25 | 1.22 | 1.69 | 72.12 | 73.385 | 71.57 | 289012 |
| 1713566100 | 72.03 | 1.04 | 1.46 | 70.7 | 72.63 | 70.7 | 533932 |
| 1713479700 | 70.99 | -0.52 | -0.73 | 71.51 | 72.09 | 70.82 | 269998 |
| 1713393300 | 71.51 | -1.24 | -1.70 | 72.88 | 72.97 | 71.28 | 287571 |
| 1713306900 | 72.75 | 0.79 | 1.10 | 71.94 | 72.91 | 71.29 | 174911 |
| 1713220500 | 71.96 | -0.67 | -0.92 | 73 | 73.634 | 71.7 | 381615 |
| 1712961300 | 72.63 | -0.94 | -1.28 | 73.06 | 73.81 | 71.72 | 243934 |
| 1712874900 | 73.57 | 1.62 | 2.25 | 73.07 | 74.09 | 72.2 | 264701 |
| 1712788500 | 71.95 | -0.56 | -0.77 | 71.54 | 72.57 | 71.41 | 345002 |
| 1712702100 | 72.51 | -0.57 | -0.78 | 73.36 | 73.52 | 71.96 | 266712 |
| 1712615700 | 73.08 | 0.73 | 1.01 | 72.58 | 73.16 | 72.11 | 441800 |
| 1712356500 | 72.35 | 0.41 | 0.57 | 71.83 | 72.8 | 71.52 | 258776 |
| 1712270100 | 71.94 | -0.91 | -1.25 | 73.43 | 73.93 | 71.82 | 509592 |
| 1712183700 | 72.85 | 0.56 | 0.77 | 72.4 | 73.36 | 72.03 | 270645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
