MMSI

Merit Medical Systems Historical Data

MMSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 58.11 2.56 4.61% 55.91 58.48 55.76 421,931
Dec 03 2020 55.55 0.65 1.18% 54.99 55.65 54.68 340,122
Dec 02 2020 54.90 0.40 0.73% 54.43 55.42 54.17 291,649
Dec 01 2020 54.50 -0.57 -1.04% 55.23 55.99 54.38 390,928
Nov 30 2020 55.07 0.27 0.49% 54.60 55.462 54.34 325,759
Nov 27 2020 54.80 0.00 +0.00% 55.11 55.77 53.965 0
Nov 27 2020 54.80 -0.12 -0.22% 55.11 55.77 53.965 168,430
Nov 26 2020 54.92 0.00 +0.00% 54.60 56.1099 53.92 0
Nov 25 2020 54.92 0.14 0.26% 54.60 56.1099 53.92 748,807
Nov 24 2020 54.78 0.19 0.35% 55.13 55.88 54.59 386,194
Nov 23 2020 54.59 1.89 3.59% 52.96 54.67 52.34 420,898
Nov 20 2020 52.70 1.42 2.77% 50.72 52.83 50.60 293,419
Nov 19 2020 51.28 1.17 2.33% 49.94 51.435 49.63 272,525
Nov 18 2020 50.11 -1.12 -2.19% 51.27 51.38 50.10 174,601
Nov 17 2020 51.23 -0.19 -0.37% 51.15 51.72 49.86 404,433
Nov 16 2020 51.42 0.15 0.29% 51.01 51.85 50.50 499,237
Nov 13 2020 51.27 0.14 0.27% 51.33 52.245 50.86 199,604
Nov 12 2020 51.13 -0.90 -1.73% 51.49 52.33 50.64 317,349
Nov 11 2020 52.03 -1.53 -2.86% 54.76 55.38 51.35 371,409
Nov 10 2020 53.56 0.18 0.34% 53.82 54.87 53.01 619,271
Nov 09 2020 53.38 2.33 4.56% 53.27 55.33 52.56 565,856
Nov 06 2020 51.05 -0.01 -0.02% 51.55 51.58 50.52 203,532
Nov 05 2020 51.06 -0.52 -1.01% 52.23 52.57 51.04 329,341
Nov 04 2020 51.58 1.00 1.98% 50.28 52.57 50.28 258,981
Nov 03 2020 50.58 0.89 1.79% 50.08 51.37 49.27 582,395
Nov 02 2020 49.69 -0.36 -0.72% 50.15 51.18 48.58 396,764
Oct 30 2020 50.05 0.00 +0.00% 51.50 51.66 49.24 0
Oct 30 2020 50.05 -1.54 -2.99% 51.50 51.66 49.24 524,985
Oct 29 2020 51.59 2.35 4.77% 50.00 54.17 49.92 837,271
Oct 28 2020 49.24 0.20 0.41% 48.15 49.74 47.61 430,794
Oct 27 2020 49.04 0.55 1.13% 48.55 49.69 48.41 419,076
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 0.00 +0.00% 45.82 47.07 45.315 0
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
Sep 25 2020 41.36 0.53 1.3% 40.54 41.47 40.15 272,608
Sep 24 2020 40.83 0.70 1.74% 39.98 41.13 39.445 359,119
Sep 23 2020 40.13 -1.41 -3.39% 41.67 43.39 40.01 479,634
Sep 22 2020 41.54 -0.42 -1.0% 42.33 42.38 40.97 299,290
Sep 21 2020 41.96 -0.23 -0.55% 41.51 42.02 39.93 379,711
Sep 18 2020 42.19 -0.26 -0.61% 42.89 43.665 41.77 2,049,049
Sep 17 2020 42.45 -0.71 -1.65% 42.50 42.85 41.69 427,157
Sep 16 2020 43.16 -0.37 -0.85% 43.89 44.14 42.46 466,499
Sep 15 2020 43.53 0.12 0.28% 43.61 43.83 42.76 474,187
Sep 14 2020 43.41 -0.55 -1.25% 43.91 44.61 42.8459 612,147
Sep 11 2020 43.96 -5.22 -10.61% 49.31 49.90 43.69 1,176,980
Sep 10 2020 49.18 -0.42 -0.85% 49.94 49.94 48.8101 533,406
Sep 09 2020 49.60 0.11 0.22% 49.79 50.3773 49.33 308,862
Sep 08 2020 49.49 0.45 0.92% 48.50 50.24 48.04 281,350


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.