Merit Med Sys (MM3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.529100529101 | 94.5 | 94.5 | 91.5 | 5 | 92.1 | DE |
| 4 | -6 | -6 | 100 | 100 | 91.5 | 41 | 96.54508197 | DE |
| 12 | 6.5 | 7.42857142857 | 87.5 | 103 | 87.5 | 132 | 98.67230216 | DE |
| 26 | 6.5 | 7.42857142857 | 87.5 | 103 | 87.5 | 132 | 98.67230216 | DE |
| 52 | 6.5 | 7.42857142857 | 87.5 | 103 | 87.5 | 132 | 98.67230216 | DE |
| 156 | 6.5 | 7.42857142857 | 87.5 | 103 | 87.5 | 132 | 98.67230216 | DE |
| 260 | 6.5 | 7.42857142857 | 87.5 | 103 | 87.5 | 132 | 98.67230216 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1736458020 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1736371620 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1736285220 | 91.5 | -3 | -3.17 | 91.5 | 91.5 | 91.5 | 8 |
| 1736198820 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1735939620 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 2 |
| 1735853220 | 94.5 | -1 | -1.05 | 94.5 | 94.5 | 94.5 | 1 |
| 1735594020 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1735334820 | 95.5 | -1 | -1.04 | 95.5 | 95.5 | 95.5 | 35 |
| 1734989220 | 96.5 | 3.5 | 3.76 | 95.5 | 96.5 | 95.5 | 58 |
| 1734730020 | 93 | -4 | -4.12 | 93 | 93 | 93 | 38 |
| 1734643620 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1734557220 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1734470820 | 97 | -1.5 | -1.52 | 98 | 98 | 97 | 165 |
| 1734384420 | 98.5 | -1.5 | -1.50 | 98.5 | 98.5 | 98.5 | 39 |
| 1734125220 | 100 | 0 | 0.00 | 100 | 100 | 100 | 20 |
| 1734038820 | 100 | -3 | -2.91 | 100 | 100 | 100 | 150 |
| 1733952420 | 103 | 3 | 3.00 | 100 | 103 | 100 | 108 |
| 1733866020 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733779620 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733520420 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733434020 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733347620 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733261220 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733174820 | 100 | 0 | 0.00 | 100 | 100 | 100 | 8 |
| 1732915620 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732829220 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732742820 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732656420 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732570020 | 100 | -1 | -0.99 | 100 | 100 | 100 | 1433 |
| 1732310820 | 101 | 1 | 1.00 | 101 | 101 | 101 | 19 |
| 1732224420 | 100 | 1.5 | 1.52 | 100 | 100 | 100 | 400 |
| 1732138020 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1732051620 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1731965220 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1731706020 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1731619620 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1731533220 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1731446820 | 98.5 | 2.5 | 2.60 | 99 | 99 | 98.5 | 30 |
| 1731360420 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1731101220 | 96 | 2 | 2.13 | 96 | 96 | 96 | 12 |
| 1731014760 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1730928360 | 94 | 2 | 2.17 | 94 | 94 | 94 | 24 |
| 1730841960 | 92 | 2.5 | 2.79 | 92 | 92 | 92 | 45 |
| 1730755560 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1730496360 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1730409960 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1730323560 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1730237160 | 89.5 | 2 | 2.29 | 89.5 | 89.5 | 89.5 | 70 |
| 1730147160 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1729887960 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1729801560 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
