UK markets closed

Merit Medical Systems, Inc. (MMSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.36-0.70 (-0.84%)
As of 01:27PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202482.7583.0482.1182.3682.3638,259
20 May 202481.8483.2481.7983.0683.06250,900
17 May 202482.4082.8381.2981.8981.89287,500
16 May 202483.4283.7982.1682.2682.26391,500
15 May 202482.6884.0482.2283.7583.75463,100
14 May 202481.8382.6281.0282.4082.40401,700
13 May 202481.0481.8780.5880.8380.83480,500
10 May 202480.3581.0280.0780.8380.83345,000
09 May 202479.4380.6179.4080.1180.11218,200
08 May 202479.8180.4278.8979.1179.11325,900
07 May 202479.7981.5479.5580.4480.44321,700
06 May 202479.3179.7378.7379.5179.51307,400
03 May 202477.2279.1176.9578.9778.97263,100
02 May 202476.6678.1276.5277.0277.02493,100
01 May 202474.6678.5774.0776.6376.63830,300
30 Apr 202474.5475.1273.6774.1074.10592,600
29 Apr 202473.6875.1973.6875.0975.09260,100
26 Apr 202473.4074.2173.4073.7873.78283,400
25 Apr 202473.5874.2372.8173.3873.38341,500
24 Apr 202473.6974.6473.3774.0374.03248,100
23 Apr 202473.4475.0473.4474.1874.18381,100
22 Apr 202472.1273.3971.5773.2573.25289,000
19 Apr 202470.7072.6370.7072.0372.03533,900
18 Apr 202471.5172.0670.8270.9970.99270,000
17 Apr 202472.8872.9771.2871.5171.51287,600
16 Apr 202471.9472.9171.2972.7572.75174,900
15 Apr 202473.0073.6371.7071.9671.96381,600
12 Apr 202473.0673.8171.7272.6372.63243,900
11 Apr 202473.0774.0972.2073.5773.57264,500
10 Apr 202471.5472.5771.4171.9571.95345,000
09 Apr 202472.9473.5271.9672.5172.51266,700
08 Apr 202472.5873.1672.1173.0873.08441,800
05 Apr 202471.7572.8071.5272.3572.35258,800
04 Apr 202473.4373.9371.8271.9471.94509,600
03 Apr 202472.4073.3672.0372.8572.85270,600
02 Apr 202474.4474.4471.9672.2972.29410,300
01 Apr 202475.9376.3674.7375.1375.13307,700
28 Mar 202475.4976.3775.1375.7575.75314,300
27 Mar 202473.5875.5273.5875.4675.46488,300
26 Mar 202473.1973.4772.4672.9172.91453,200
25 Mar 202472.4573.0172.1972.7972.79313,000
22 Mar 202472.6273.1172.0972.3172.31304,600
21 Mar 202473.3373.6872.4973.0773.07316,700
20 Mar 202472.9173.2972.3372.8972.89419,500
19 Mar 202472.4773.4871.7073.1073.10345,500
18 Mar 202471.7072.9270.9572.2072.20325,200
15 Mar 202471.4572.1270.8671.8671.86734,100
14 Mar 202472.7472.7471.3671.9371.93604,300
13 Mar 202473.8074.0572.5873.0173.01379,500
12 Mar 202474.3274.6173.2273.9173.91702,600
11 Mar 202474.9575.6474.1374.6174.61553,100
08 Mar 202475.7576.9975.1975.2075.20305,200
07 Mar 202475.2576.2775.1175.3775.37371,800
06 Mar 202475.4975.4974.4974.8574.85333,500
05 Mar 202476.6176.8575.0075.1175.11656,000
04 Mar 202475.9076.7875.7876.5176.51517,000
01 Mar 202476.7276.9475.6376.2676.26441,200
29 Feb 202481.1581.1575.0176.2076.20938,100
28 Feb 202480.2980.9379.3480.1380.13540,100
27 Feb 202480.3280.9979.6580.4880.48280,200
26 Feb 202479.4880.8879.1079.7879.78169,400
23 Feb 202479.6480.7379.4179.8179.81301,100
22 Feb 202479.1379.9178.8279.8079.80321,800
21 Feb 202479.3779.7278.6179.3179.31706,500
20 Feb 202478.6180.1878.6179.9579.95538,400
16 Feb 202479.2081.1078.7279.4579.45307,000
15 Feb 202480.0980.3079.2379.5779.57289,600
14 Feb 202479.3079.5678.2879.3779.37411,600
13 Feb 202478.2779.9677.3778.5678.56631,700
12 Feb 202479.7780.6679.2579.9779.97305,600
09 Feb 202479.5080.5279.3279.9879.98512,500
08 Feb 202477.4679.4277.0979.2079.20452,700
07 Feb 202478.6178.6577.4077.8077.80292,500
06 Feb 202478.2879.2877.8078.6278.62310,800
05 Feb 202478.6579.9378.3478.3678.36313,800
02 Feb 202479.2779.9778.2379.3179.31291,300
01 Feb 202478.5780.0877.3580.0380.03466,500
31 Jan 202479.4080.0178.2978.3078.30338,600
30 Jan 202480.2480.4378.9079.0179.01273,100
29 Jan 202478.1880.3277.9180.2680.26430,500
26 Jan 202478.5078.5077.3678.1278.12288,400
25 Jan 202480.6981.4077.9978.2378.23915,600
24 Jan 202481.5281.9979.8479.8879.88951,700
23 Jan 202481.5381.8879.9881.0081.00695,900
22 Jan 202479.6781.3879.5881.2581.25727,100
19 Jan 202478.8379.0276.9979.0079.00901,800
18 Jan 202478.3378.8377.5178.5178.51771,200
17 Jan 202477.4178.3277.0077.9677.96706,100
16 Jan 202478.4378.7377.8778.0078.00444,200
12 Jan 202479.4779.8778.5079.0079.00463,400
11 Jan 202479.3479.6178.0678.3778.37393,200
10 Jan 202477.8979.5277.5279.2779.27680,600
09 Jan 202477.2878.7277.0677.9977.991,186,600
08 Jan 202475.9178.0475.6677.8877.88968,100
05 Jan 202475.4876.1575.0075.3675.36913,400
04 Jan 202475.1276.1374.3575.5975.591,325,300
03 Jan 202476.3576.6274.2174.8074.801,196,800
02 Jan 202475.5076.9974.5276.3876.381,257,600
29 Dec 202376.2776.6775.5775.9675.96225,500
28 Dec 202376.6077.3476.5076.5676.56585,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...