MMSI

Merit Medical Systems Historical Data

MMSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 61.78 0.42 0.68% 61.94 61.94 60.85 173,186
Apr 15 2021 61.36 -0.04 -0.07% 61.97 62.3172 60.911 222,115
Apr 14 2021 61.40 0.45 0.74% 60.93 62.00 60.82 184,933
Apr 13 2021 60.95 0.26 0.43% 61.00 61.665 60.22 234,260
Apr 12 2021 60.69 -0.81 -1.32% 61.80 61.99 60.55 199,410
Apr 09 2021 61.50 0.94 1.55% 60.58 61.74 60.34 214,557
Apr 08 2021 60.56 0.49 0.82% 60.56 60.95 59.95 176,902
Apr 07 2021 60.07 -0.42 -0.69% 60.42 60.59 59.79 253,872
Apr 06 2021 60.49 0.53 0.88% 60.15 60.90 59.92 182,990
Apr 05 2021 59.96 0.18 0.3% 60.36 60.6966 59.11 260,819
Apr 02 2021 59.78 0.00 +0.00% 59.50 60.31 58.85 0
Apr 01 2021 59.78 -0.10 -0.17% 59.50 60.31 58.85 275,692
Mar 31 2021 59.88 0.32 0.54% 59.85 61.74 58.58 828,403
Mar 30 2021 59.56 2.38 4.16% 58.13 59.62 57.93 433,268
Mar 29 2021 57.18 0.26 0.46% 56.30 57.85 55.34 330,325
Mar 26 2021 56.92 1.68 3.04% 55.24 57.17 55.10 279,404
Mar 25 2021 55.24 0.43 0.78% 54.55 55.8113 53.79 344,721
Mar 24 2021 54.81 -1.19 -2.13% 56.50 57.66 54.73 352,865
Mar 23 2021 56.00 -1.19 -2.08% 57.10 57.82 55.87 302,029
Mar 22 2021 57.19 0.94 1.67% 56.48 57.87 56.255 175,750
Mar 19 2021 56.25 -0.84 -1.47% 56.08 57.44 54.75 751,677
Mar 18 2021 57.09 -3.25 -5.39% 59.77 60.615 56.80 398,454
Mar 17 2021 60.34 -0.32 -0.53% 59.97 60.85 58.81 296,078
Mar 16 2021 60.66 0.51 0.85% 59.39 60.79 59.14 254,201
Mar 15 2021 60.15 0.56 0.93% 59.22 60.25 58.17 252,477
Mar 12 2021 59.595 -0.11 -0.18% 59.53 60.00 57.70 358,544
Mar 11 2021 59.70 0.56 0.95% 59.56 60.39 58.38 261,083
Mar 10 2021 59.14 0.79 1.35% 59.12 59.71 58.47 241,663
Mar 09 2021 58.35 2.14 3.81% 57.02 58.73 54.9281 320,361
Mar 08 2021 56.21 1.17 2.13% 55.28 56.5022 53.5401 236,777
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 15 2021 60.26 0.00 +0.00% 60.46 61.23 59.8837 0
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
Feb 05 2021 58.69 1.80 3.16% 57.60 58.90 56.95 225,999
Feb 04 2021 56.89 1.77 3.21% 55.40 57.19 54.84 154,091
Feb 03 2021 55.12 -0.93 -1.66% 55.91 55.91 54.75 168,486
Feb 02 2021 56.05 1.89 3.49% 54.87 56.40 54.54 163,869
Feb 01 2021 54.16 0.01 0.02% 54.41 54.58 52.85 251,081
Jan 29 2021 54.15 -1.16 -2.1% 55.24 55.64 54.01 254,249
Jan 28 2021 55.31 -3.12 -5.34% 58.20 59.32 54.78 303,950
Jan 27 2021 58.43 -0.85 -1.43% 57.86 60.27 57.23 517,920
Jan 26 2021 59.28 1.08 1.86% 58.66 59.47 58.17 213,492
Jan 25 2021 58.20 0.39 0.67% 57.65 58.805 57.30 164,798
Jan 22 2021 57.81 0.99 1.74% 56.59 57.90 56.315 181,309
Jan 21 2021 56.82 -0.54 -0.94% 57.36 57.60 56.48 197,123
Jan 20 2021 57.36 1.43 2.56% 56.02 57.40 56.02 200,250
Jan 19 2021 55.93 0.21 0.38% 55.80 56.78 55.54 238,461


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.