Canada markets closed

Merit Medical Systems, Inc. (MMSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.97+1.95 (+2.53%)
At close: 04:00PM EDT
78.97 0.00 (0.00%)
After hours: 04:07PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202477.2279.1176.9578.9778.97249,267
May 02, 202476.6678.1276.5277.0277.02493,100
May 01, 202474.6678.5774.0776.6376.63830,300
Apr 30, 202474.5475.1273.6774.1074.10592,600
Apr 29, 202473.6875.1973.6875.0975.09260,100
Apr 26, 202473.4074.2173.4073.7873.78283,400
Apr 25, 202473.5874.2372.8173.3873.38341,500
Apr 24, 202473.6974.6473.3774.0374.03248,100
Apr 23, 202473.4475.0473.4474.1874.18381,100
Apr 22, 202472.1273.3971.5773.2573.25289,000
Apr 19, 202470.7072.6370.7072.0372.03533,900
Apr 18, 202471.5172.0670.8270.9970.99270,000
Apr 17, 202472.8872.9771.2871.5171.51287,600
Apr 16, 202471.9472.9171.2972.7572.75174,900
Apr 15, 202473.0073.6371.7071.9671.96381,600
Apr 12, 202473.0673.8171.7272.6372.63243,900
Apr 11, 202473.0774.0972.2073.5773.57264,500
Apr 10, 202471.5472.5771.4171.9571.95345,000
Apr 09, 202472.9473.5271.9672.5172.51266,700
Apr 08, 202472.5873.1672.1173.0873.08441,800
Apr 05, 202471.7572.8071.5272.3572.35258,800
Apr 04, 202473.4373.9371.8271.9471.94509,600
Apr 03, 202472.4073.3672.0372.8572.85270,600
Apr 02, 202474.4474.4471.9672.2972.29410,300
Apr 01, 202475.9376.3674.7375.1375.13307,700
Mar 28, 202475.4976.3775.1375.7575.75314,300
Mar 27, 202473.5875.5273.5875.4675.46488,300
Mar 26, 202473.1973.4772.4672.9172.91453,200
Mar 25, 202472.4573.0172.1972.7972.79313,000
Mar 22, 202472.6273.1172.0972.3172.31304,600
Mar 21, 202473.3373.6872.4973.0773.07316,700
Mar 20, 202472.9173.2972.3372.8972.89419,500
Mar 19, 202472.4773.4871.7073.1073.10345,500
Mar 18, 202471.7072.9270.9572.2072.20325,200
Mar 15, 202471.4572.1270.8671.8671.86734,100
Mar 14, 202472.7472.7471.3671.9371.93604,300
Mar 13, 202473.8074.0572.5873.0173.01379,500
Mar 12, 202474.3274.6173.2273.9173.91702,600
Mar 11, 202474.9575.6474.1374.6174.61553,100
Mar 08, 202475.7576.9975.1975.2075.20305,200
Mar 07, 202475.2576.2775.1175.3775.37371,800
Mar 06, 202475.4975.4974.4974.8574.85333,500
Mar 05, 202476.6176.8575.0075.1175.11656,000
Mar 04, 202475.9076.7875.7876.5176.51517,000
Mar 01, 202476.7276.9475.6376.2676.26441,200
Feb 29, 202481.1581.1575.0176.2076.20938,100
Feb 28, 202480.2980.9379.3480.1380.13540,100
Feb 27, 202480.3280.9979.6580.4880.48280,200
Feb 26, 202479.4880.8879.1079.7879.78169,400
Feb 23, 202479.6480.7379.4179.8179.81301,100
Feb 22, 202479.1379.9178.8279.8079.80321,800
Feb 21, 202479.3779.7278.6179.3179.31706,500
Feb 20, 202478.6180.1878.6179.9579.95538,400
Feb 16, 202479.2081.1078.7279.4579.45307,000
Feb 15, 202480.0980.3079.2379.5779.57289,600
Feb 14, 202479.3079.5678.2879.3779.37411,600
Feb 13, 202478.2779.9677.3778.5678.56631,700
Feb 12, 202479.7780.6679.2579.9779.97305,600
Feb 09, 202479.5080.5279.3279.9879.98512,500
Feb 08, 202477.4679.4277.0979.2079.20452,700
Feb 07, 202478.6178.6577.4077.8077.80292,500
Feb 06, 202478.2879.2877.8078.6278.62310,800
Feb 05, 202478.6579.9378.3478.3678.36313,800
Feb 02, 202479.2779.9778.2379.3179.31291,300
Feb 01, 202478.5780.0877.3580.0380.03466,500
Jan 31, 202479.4080.0178.2978.3078.30338,600
Jan 30, 202480.2480.4378.9079.0179.01273,100
Jan 29, 202478.1880.3277.9180.2680.26430,500
Jan 26, 202478.5078.5077.3678.1278.12288,400
Jan 25, 202480.6981.4077.9978.2378.23915,600
Jan 24, 202481.5281.9979.8479.8879.88951,700
Jan 23, 202481.5381.8879.9881.0081.00695,900
Jan 22, 202479.6781.3879.5881.2581.25727,100
Jan 19, 202478.8379.0276.9979.0079.00901,800
Jan 18, 202478.3378.8377.5178.5178.51771,200
Jan 17, 202477.4178.3277.0077.9677.96706,100
Jan 16, 202478.4378.7377.8778.0078.00444,200
Jan 12, 202479.4779.8778.5079.0079.00463,400
Jan 11, 202479.3479.6178.0678.3778.37393,200
Jan 10, 202477.8979.5277.5279.2779.27680,600
Jan 09, 202477.2878.7277.0677.9977.991,186,600
Jan 08, 202475.9178.0475.6677.8877.88968,100
Jan 05, 202475.4876.1575.0075.3675.36913,400
Jan 04, 202475.1276.1374.3575.5975.591,325,300
Jan 03, 202476.3576.6274.2174.8074.801,196,800
Jan 02, 202475.5076.9974.5276.3876.381,257,600
Dec 29, 202376.2776.6775.5775.9675.96225,500
Dec 28, 202376.6077.3476.5076.5676.56585,500
Dec 27, 202376.7477.3076.1976.7076.70269,100
Dec 26, 202375.7276.5675.4376.5276.52406,800
Dec 22, 202375.1576.2275.0075.5975.59457,400
Dec 21, 202375.0075.8173.5275.0375.03597,200
Dec 20, 202371.2772.7870.5171.6771.67463,100
Dec 19, 202371.2572.0170.3171.0371.03668,100
Dec 18, 202371.9672.0470.6871.2571.25302,300
Dec 15, 202372.2272.8471.1471.5671.561,135,600
Dec 14, 202372.9473.4671.2471.9871.981,077,100
Dec 13, 202368.5271.9368.3071.9271.92518,600
Dec 12, 202369.2069.7267.8169.0069.00540,500
Dec 11, 202370.0270.4868.3868.7868.78537,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...