NasdaqGS - Delayed Quote USD

Merit Medical Systems, Inc. (MMSI)

92.97

-0.60

(-0.65%)

At close: June 13 at 4:00:01 PM EDT

90.00

-2.97

(-3.19%)

After hours: June 13 at 5:41:41 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	92.61	94.16	92.31	92.97	92.97	619,400
Jun 12, 2025	93.94	94.23	92.59	93.58	93.58	496,000
Jun 11, 2025	95.22	95.87	94.03	94.40	94.40	442,800
Jun 10, 2025	95.07	95.82	94.60	95.17	95.17	713,500
Jun 9, 2025	95.32	95.69	94.35	94.84	94.84	367,300
Jun 6, 2025	96.00	96.26	94.39	95.28	95.28	488,500
Jun 5, 2025	94.65	95.67	93.83	95.21	95.21	386,400
Jun 4, 2025	94.20	94.60	93.67	94.26	94.26	387,000
Jun 3, 2025	93.38	94.69	93.00	94.60	94.60	460,200
Jun 2, 2025	94.51	95.38	91.74	93.64	93.64	482,800
May 30, 2025	94.30	95.28	93.87	95.03	95.03	539,000
May 29, 2025	94.86	94.90	93.96	94.82	94.82	347,000
May 28, 2025	96.02	96.53	94.13	94.43	94.43	617,600
May 27, 2025	95.80	97.18	95.60	96.50	96.50	376,500
May 23, 2025	93.86	95.60	93.86	95.38	95.38	401,900
May 22, 2025	95.88	96.05	94.31	95.11	95.11	542,600
May 21, 2025	98.07	100.05	96.31	96.49	96.49	440,200
May 20, 2025	98.30	98.93	97.69	98.81	98.81	926,700
May 19, 2025	97.70	99.25	97.23	98.10	98.10	364,000
May 16, 2025	97.36	98.93	97.36	98.83	98.83	723,600
May 15, 2025	96.76	98.25	96.15	97.57	97.57	440,800
May 14, 2025	97.01	97.58	96.57	97.01	97.01	699,100
May 13, 2025	99.49	99.49	97.25	97.61	97.61	400,500
May 12, 2025	99.21	100.19	98.05	98.73	98.73	963,200
May 9, 2025	96.21	96.64	95.20	95.83	95.83	694,500
May 8, 2025	94.58	97.33	94.47	96.09	96.09	1,297,100
May 7, 2025	93.32	95.66	93.32	94.22	94.22	700,200
May 6, 2025	92.97	93.79	92.00	92.87	92.87	647,100
May 5, 2025	95.47	95.57	93.93	93.95	93.95	447,800
May 2, 2025	92.53	96.07	92.53	95.66	95.66	656,500
May 1, 2025	94.45	94.79	93.12	93.20	93.20	577,100
Apr 30, 2025	94.05	94.98	92.92	94.45	94.45	596,100
Apr 29, 2025	95.51	96.35	93.97	94.76	94.76	884,000
Apr 28, 2025	94.87	95.72	93.41	95.44	95.44	911,600
Apr 25, 2025	91.00	98.26	91.00	94.61	94.61	1,278,100
Apr 24, 2025	94.16	95.59	93.65	94.67	94.67	1,368,400
Apr 23, 2025	92.24	95.56	92.24	93.76	93.76	757,800
Apr 22, 2025	90.99	91.89	89.95	91.45	91.45	642,900
Apr 21, 2025	89.92	90.78	88.12	89.60	89.60	530,600
Apr 17, 2025	90.55	91.51	90.04	90.89	90.89	628,000
Apr 16, 2025	91.92	91.94	89.66	90.57	90.57	580,600
Apr 15, 2025	93.22	93.95	91.40	91.96	91.96	503,100
Apr 14, 2025	92.05	93.95	91.47	93.25	93.25	512,200
Apr 11, 2025	90.95	92.82	88.49	92.04	92.04	749,200
Apr 10, 2025	93.43	93.43	88.59	91.54	91.54	924,100
Apr 9, 2025	87.47	96.20	85.46	95.79	95.79	1,845,500
Apr 8, 2025	95.13	96.27	87.13	88.48	88.48	1,177,000
Apr 7, 2025	90.00	95.66	88.56	92.51	92.51	1,587,700
Apr 4, 2025	99.81	100.47	91.60	92.50	92.50	2,000,800
Apr 3, 2025	103.73	106.12	103.33	103.96	103.96	723,100
Apr 2, 2025	104.21	107.27	104.21	107.04	107.04	521,700
Apr 1, 2025	105.36	106.27	103.42	105.45	105.45	524,600
Mar 31, 2025	102.05	105.81	100.27	105.71	105.71	1,082,600
Mar 28, 2025	103.81	104.29	101.92	103.94	103.94	569,900
Mar 27, 2025	103.58	104.26	102.73	103.27	103.27	321,400
Mar 26, 2025	104.74	105.63	103.55	103.70	103.70	450,100
Mar 25, 2025	104.61	105.78	103.95	104.74	104.74	549,000
Mar 24, 2025	102.96	104.94	102.86	104.68	104.68	523,600
Mar 21, 2025	100.41	101.98	100.22	101.68	101.68	1,239,200
Mar 20, 2025	101.96	103.30	100.16	101.28	101.28	800,100
Mar 19, 2025	99.79	101.64	98.85	101.46	101.46	668,800
Mar 18, 2025	100.30	101.15	98.89	99.95	99.95	490,100
Mar 17, 2025	98.56	100.93	98.46	100.69	100.69	1,095,500
Mar 14, 2025	98.41	99.14	97.90	98.94	98.94	380,800
Mar 13, 2025	98.38	98.52	96.65	97.66	97.66	655,400
Mar 12, 2025	99.11	99.33	96.54	98.37	98.37	377,800
Mar 11, 2025	97.21	99.17	97.21	98.40	98.40	631,200
Mar 10, 2025	98.92	100.29	96.54	97.11	97.11	889,500
Mar 7, 2025	101.16	101.64	98.09	99.95	99.95	571,300
Mar 6, 2025	103.44	104.32	101.51	101.73	101.73	607,100
Mar 5, 2025	101.84	104.90	101.71	104.85	104.85	777,800
Mar 4, 2025	102.49	103.23	100.39	101.89	101.89	1,053,300
Mar 3, 2025	101.95	105.72	101.95	103.03	103.03	1,124,000
Feb 28, 2025	98.39	102.28	98.04	102.04	102.04	1,315,200
Feb 27, 2025	102.85	103.85	98.40	98.50	98.50	589,100
Feb 26, 2025	98.53	103.55	98.27	100.45	100.45	998,800
Feb 25, 2025	103.91	104.30	100.94	102.03	102.03	783,500
Feb 24, 2025	103.35	105.38	103.04	103.51	103.51	740,300
Feb 21, 2025	105.94	105.94	103.05	103.16	103.16	472,300
Feb 20, 2025	105.83	107.50	104.65	105.66	105.66	758,400
Feb 19, 2025	108.87	108.99	106.39	106.41	106.41	542,200
Feb 18, 2025	109.79	109.79	107.55	109.38	109.38	429,000
Feb 14, 2025	109.53	110.10	106.87	108.14	108.14	289,000
Feb 13, 2025	109.45	109.79	107.11	108.36	108.36	192,200
Feb 12, 2025	107.23	108.55	106.39	107.76	107.76	277,800
Feb 11, 2025	109.49	109.51	108.39	108.54	108.54	505,800
Feb 10, 2025	109.51	110.67	109.26	109.92	109.92	376,500
Feb 7, 2025	108.91	110.18	108.04	109.12	109.12	460,500
Feb 6, 2025	109.17	109.47	108.06	109.05	109.05	465,400
Feb 5, 2025	108.57	109.36	107.78	109.31	109.31	446,900
Feb 4, 2025	106.53	108.44	106.15	108.01	108.01	424,800
Feb 3, 2025	108.00	108.50	106.09	107.27	107.27	580,000
Jan 31, 2025	109.69	111.45	108.13	108.88	108.88	533,000
Jan 30, 2025	109.34	111.27	109.34	110.29	110.29	514,300
Jan 29, 2025	110.07	110.61	108.08	108.48	108.48	571,800
Jan 28, 2025	105.94	109.04	105.92	109.03	109.03	754,300
Jan 27, 2025	104.58	106.46	103.42	105.83	105.83	390,000
Jan 24, 2025	104.15	104.77	102.20	104.64	104.64	390,400
Jan 23, 2025	104.79	104.79	101.61	103.67	103.67	532,000
Jan 22, 2025	104.00	105.01	103.40	104.73	104.73	473,100
Jan 21, 2025	103.87	105.00	103.00	104.40	104.40	696,300
Jan 17, 2025	102.01	103.23	101.71	102.90	102.90	1,026,200
Jan 16, 2025	101.31	102.24	100.22	102.07	102.07	316,700
Jan 15, 2025	100.62	101.95	100.31	101.53	101.53	431,400
Jan 14, 2025	98.39	100.05	96.99	99.89	99.89	990,200
Jan 13, 2025	95.23	96.20	94.87	95.64	95.64	363,200
Jan 10, 2025	96.99	98.21	96.02	96.16	96.16	444,900
Jan 8, 2025	95.74	99.34	95.39	98.14	98.14	434,500
Jan 7, 2025	95.90	96.78	95.26	95.86	95.86	450,300
Jan 6, 2025	95.74	96.69	95.31	96.02	96.02	718,100
Jan 3, 2025	96.07	96.66	95.28	95.89	95.89	448,100
Jan 2, 2025	96.96	97.86	95.44	96.07	96.07	378,400
Dec 31, 2024	96.74	97.53	96.42	96.72	96.72	681,900
Dec 30, 2024	97.21	97.66	95.85	96.50	96.50	388,400
Dec 27, 2024	98.24	98.61	96.68	97.30	97.30	282,300
Dec 26, 2024	97.76	98.69	97.51	98.44	98.44	227,200
Dec 24, 2024	97.53	98.21	96.79	98.08	98.08	166,300
Dec 23, 2024	98.08	98.33	96.64	97.61	97.61	324,300
Dec 20, 2024	95.94	99.04	95.51	98.22	98.22	1,448,500
Dec 19, 2024	97.58	98.18	96.17	96.27	96.27	469,000
Dec 18, 2024	99.45	100.74	96.54	97.13	97.13	551,700
Dec 17, 2024	100.35	101.91	98.87	99.00	99.00	681,600
Dec 16, 2024	102.52	103.48	101.97	102.31	102.31	251,900
Dec 13, 2024	104.32	104.51	102.58	102.76	102.76	405,500
Dec 12, 2024	105.22	106.30	103.78	104.75	104.75	416,800
Dec 11, 2024	106.00	108.08	105.16	105.52	105.52	613,100
Dec 10, 2024	102.37	104.64	101.88	103.79	103.79	428,000
Dec 9, 2024	104.41	104.81	101.57	102.09	102.09	317,600
Dec 6, 2024	105.60	105.86	104.18	104.40	104.40	386,500
Dec 5, 2024	105.23	105.37	103.75	104.70	104.70	405,000
Dec 4, 2024	104.57	105.70	103.62	105.49	105.49	222,700
Dec 3, 2024	105.10	105.56	104.06	104.82	104.82	405,500
Dec 2, 2024	103.69	105.34	102.95	104.83	104.83	310,300
Nov 29, 2024	104.19	104.34	103.35	103.90	103.90	148,800
Nov 27, 2024	104.02	105.66	103.54	103.66	103.66	292,600
Nov 26, 2024	104.88	106.01	102.98	104.00	104.00	351,400
Nov 25, 2024	105.12	106.09	104.77	104.92	104.92	565,300
Nov 22, 2024	105.71	106.87	104.52	105.33	105.33	277,300
Nov 21, 2024	104.55	105.44	103.25	105.03	105.03	399,300
Nov 20, 2024	104.05	104.49	102.97	104.08	104.08	345,200
Nov 19, 2024	103.32	104.75	102.58	104.71	104.71	254,600
Nov 18, 2024	101.95	104.50	101.95	103.94	103.94	355,600
Nov 15, 2024	101.61	102.10	100.60	101.83	101.83	440,400
Nov 14, 2024	101.64	102.21	100.76	101.20	101.20	358,800
Nov 13, 2024	104.50	104.73	101.56	101.68	101.68	331,300
Nov 12, 2024	104.36	105.46	103.90	104.24	104.24	521,200
Nov 11, 2024	102.94	105.15	102.23	104.10	104.10	511,400
Nov 8, 2024	102.49	103.46	100.95	102.74	102.74	629,800
Nov 7, 2024	102.49	102.88	101.36	101.97	101.97	438,300
Nov 6, 2024	99.50	102.53	99.31	102.48	102.48	710,800
Nov 5, 2024	97.68	98.93	97.05	98.79	98.79	756,400
Nov 4, 2024	98.73	99.68	97.76	99.08	99.08	428,000
Nov 1, 2024	98.65	99.62	97.32	98.80	98.80	392,700
Oct 31, 2024	96.00	100.41	93.62	98.66	98.66	915,700
Oct 30, 2024	95.41	95.82	94.63	94.90	94.90	435,800
Oct 29, 2024	94.67	96.45	94.65	95.90	95.90	393,000
Oct 28, 2024	96.23	96.71	94.94	95.31	95.31	348,400
Oct 25, 2024	96.10	96.86	95.27	96.00	96.00	279,200
Oct 24, 2024	95.45	96.23	95.31	95.87	95.87	228,500
Oct 23, 2024	95.10	95.64	94.32	95.35	95.35	240,300
Oct 22, 2024	95.43	95.80	94.42	95.59	95.59	194,700
Oct 21, 2024	96.71	96.95	94.57	95.50	95.50	262,400
Oct 18, 2024	95.69	96.53	95.19	96.48	96.48	198,100
Oct 17, 2024	95.60	96.00	94.86	95.27	95.27	245,900
Oct 16, 2024	95.00	96.02	94.62	95.25	95.25	745,600
Oct 15, 2024	96.33	97.48	95.50	95.67	95.67	524,400
Oct 14, 2024	94.42	95.78	94.42	95.52	95.52	247,700
Oct 11, 2024	94.21	95.18	93.89	94.35	94.35	240,000
Oct 10, 2024	94.70	95.29	93.71	93.76	93.76	579,800
Oct 9, 2024	95.53	96.20	95.08	95.61	95.61	167,200
Oct 8, 2024	95.11	96.00	94.79	95.68	95.68	312,000
Oct 7, 2024	95.18	95.66	94.35	94.69	94.69	308,300
Oct 4, 2024	96.41	96.61	95.44	95.63	95.63	200,900
Oct 3, 2024	96.26	96.60	95.70	95.90	95.90	281,200
Oct 2, 2024	97.09	97.83	96.32	96.62	96.62	332,800
Oct 1, 2024	98.41	98.71	97.43	97.61	97.61	317,400
Sep 30, 2024	97.55	99.35	97.52	98.83	98.83	541,100
Sep 27, 2024	98.13	98.94	97.46	97.68	97.68	210,800
Sep 26, 2024	98.20	98.41	97.30	97.55	97.55	344,700
Sep 25, 2024	99.92	100.88	97.92	98.18	98.18	330,900
Sep 24, 2024	99.85	100.03	99.14	99.60	99.60	271,200
Sep 23, 2024	99.93	101.60	99.32	100.00	100.00	353,700
Sep 20, 2024	100.20	100.30	98.90	99.56	99.56	938,300
Sep 19, 2024	99.22	101.26	99.01	100.23	100.23	555,900
Sep 18, 2024	98.01	100.29	97.27	98.71	98.71	429,500
Sep 17, 2024	99.65	100.33	98.39	98.51	98.51	590,000
Sep 16, 2024	97.99	100.10	97.87	99.64	99.64	765,700
Sep 13, 2024	96.34	97.16	95.91	96.16	96.16	475,700
Sep 12, 2024	97.30	97.57	95.92	95.98	95.98	486,400
Sep 11, 2024	96.30	97.40	95.30	97.15	97.15	283,700
Sep 10, 2024	97.43	98.03	95.45	96.76	96.76	530,900
Sep 9, 2024	96.85	98.04	96.58	97.46	97.46	477,500
Sep 6, 2024	97.35	98.02	95.79	96.58	96.58	595,300
Sep 5, 2024	96.26	97.44	95.27	97.41	97.41	404,700
Sep 4, 2024	95.58	96.67	93.27	96.26	96.26	321,700
Sep 3, 2024	95.16	96.70	95.16	95.57	95.57	603,100
Aug 30, 2024	96.28	96.99	95.61	96.68	96.68	472,900
Aug 29, 2024	96.00	96.85	95.20	96.00	96.00	303,200
Aug 28, 2024	94.27	96.23	94.12	95.81	95.81	470,300
Aug 27, 2024	93.15	94.37	93.14	93.83	93.83	362,900
Aug 26, 2024	93.83	93.94	92.63	93.07	93.07	182,300
Aug 23, 2024	92.63	93.50	92.35	93.29	93.29	277,800
Aug 22, 2024	92.34	92.99	91.92	92.17	92.17	268,900
Aug 21, 2024	90.82	92.00	90.37	91.95	91.95	408,300
Aug 20, 2024	91.34	91.36	90.15	90.92	90.92	820,800
Aug 19, 2024	91.05	91.25	90.61	91.02	91.02	320,600
Aug 16, 2024	90.57	91.75	90.23	90.87	90.87	368,100
Aug 15, 2024	91.50	91.50	90.43	90.56	90.56	505,000
Aug 14, 2024	90.84	91.12	90.07	90.36	90.36	237,000
Aug 13, 2024	91.03	91.85	90.56	91.03	91.03	325,200
Aug 12, 2024	90.54	91.57	89.84	90.21	90.21	750,400
Aug 9, 2024	90.72	90.96	89.35	90.49	90.49	548,000
Aug 8, 2024	89.50	91.22	89.26	90.82	90.82	387,200
Aug 7, 2024	90.00	90.57	88.31	88.66	88.66	342,100
Aug 6, 2024	87.40	89.87	87.30	89.58	89.58	465,600
Aug 5, 2024	86.36	89.47	86.20	87.44	87.44	494,900
Aug 2, 2024	87.06	90.60	82.62	88.74	88.74	1,093,200
Aug 1, 2024	84.81	85.98	83.10	84.12	84.12	519,000
Jul 31, 2024	85.26	86.10	84.00	85.29	85.29	702,100
Jul 30, 2024	86.05	86.73	84.74	85.00	85.00	381,400
Jul 29, 2024	85.79	85.88	83.42	85.64	85.64	441,200
Jul 26, 2024	85.56	85.94	84.68	85.52	85.52	293,400
Jul 25, 2024	87.06	87.87	84.99	85.00	85.00	307,000
Jul 24, 2024	86.26	87.84	85.15	87.00	87.00	388,800
Jul 23, 2024	85.81	87.09	85.78	86.53	86.53	409,800
Jul 22, 2024	85.68	86.10	85.20	85.78	85.78	450,400
Jul 19, 2024	85.84	86.16	84.34	85.49	85.49	379,400
Jul 18, 2024	86.49	87.92	84.96	85.40	85.40	472,100
Jul 17, 2024	86.76	88.85	86.56	86.64	86.64	421,400
Jul 16, 2024	86.59	87.78	86.13	87.06	87.06	625,700
Jul 15, 2024	86.64	87.69	85.23	85.65	85.65	345,100
Jul 12, 2024	88.12	88.29	86.21	86.34	86.34	354,100
Jul 11, 2024	88.06	88.36	86.97	87.33	87.33	311,100
Jul 10, 2024	86.25	87.44	85.67	87.19	87.19	443,700
Jul 9, 2024	84.51	86.64	84.51	85.95	85.95	624,000
Jul 8, 2024	86.01	86.29	84.26	84.39	84.39	429,600
Jul 5, 2024	85.58	86.38	85.46	85.53	85.53	305,300
Jul 3, 2024	86.89	86.89	85.59	85.85	85.85	170,300
Jul 2, 2024	86.86	87.44	85.98	86.50	86.50	409,000
Jul 1, 2024	85.73	86.39	85.09	85.64	85.64	626,400
Jun 28, 2024	84.49	86.44	84.30	85.95	85.95	1,366,600
Jun 27, 2024	83.39	83.83	82.35	83.44	83.44	588,600
Jun 26, 2024	82.46	83.21	82.04	82.96	82.96	445,200
Jun 25, 2024	83.35	83.98	82.58	82.76	82.76	315,200
Jun 24, 2024	82.52	83.89	82.24	83.44	83.44	309,100
Jun 21, 2024	81.65	82.26	80.98	82.21	82.21	626,500
Jun 20, 2024	81.07	82.51	80.84	81.51	81.51	260,500
Jun 18, 2024	80.95	81.95	80.02	81.34	81.34	356,900
Jun 17, 2024	81.08	81.71	80.70	80.71	80.71	428,600
Jun 14, 2024	81.68	82.69	81.05	81.80	81.80	252,000

ICUI ICU Medical, Inc.

132.04

-0.26%

UTMD Utah Medical Products, Inc.

55.16

-3.84%

STVN Stevanato Group S.p.A.

23.48

-2.17%

ANGO AngioDynamics, Inc.

10.66

-2.11%

KMTS Kestra Medical Technologies, Ltd.

17.61

-6.11%

ATRC AtriCure, Inc.

31.62

-2.20%

RGEN Repligen Corporation

127.52

-2.88%

AZTA Azenta, Inc.

30.60

+0.62%

TFX Teleflex Incorporated

119.93

-1.78%

LMAT LeMaitre Vascular, Inc.

81.13

-0.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Merit Medical Systems, Inc. (MMSI)

Related Tickers