Merit Medical Systems, Inc.MMSINASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $79.79 | $82.48 | $79.65 | $82.31 | 776,984 |
| 1/15/2026 | $81.41 | $81.78 | $79.90 | $80.35 | 1.15M |
| 1/14/2026 | $81.32 | $82.36 | $80.47 | $81.75 | 935,703 |
| 1/13/2026 | $83.81 | $83.83 | $80.88 | $81.08 | 849,500 |
| 1/12/2026 | $86.52 | $87.39 | $82.57 | $83.25 | 1.40M |
| 1/9/2026 | $91.61 | $93.41 | $84.75 | $86.38 | 1.60M |
| 1/8/2026 | $91.64 | $94.30 | $91.64 | $93.18 | 1.26M |
| 1/7/2026 | $93.31 | $94.75 | $90.94 | $91.65 | 701,820 |
| 1/6/2026 | $89.31 | $93.68 | $89.31 | $93.04 | 935,221 |
| 1/5/2026 | $85.76 | $89.62 | $85.76 | $89.42 | 547,100 |
| 1/2/2026 | $87.71 | $88.83 | $86.00 | $86.45 | 497,025 |
| 12/31/2025 | $88.55 | $88.87 | $87.79 | $88.14 | 343,219 |
| 12/30/2025 | $87.75 | $88.87 | $87.75 | $88.56 | 308,100 |
| 12/29/2025 | $87.61 | $88.97 | $87.56 | $88.22 | 434,700 |
| 12/26/2025 | $87.21 | $87.57 | $86.87 | $87.39 | 156,500 |
| 12/24/2025 | $87.93 | $87.99 | $86.97 | $87.39 | 196,936 |
| 12/23/2025 | $87.69 | $88.59 | $86.76 | $87.63 | 605,147 |
| 12/22/2025 | $87.36 | $89.73 | $87.36 | $87.92 | 413,700 |
| 12/19/2025 | $86.49 | $88.29 | $86.49 | $87.70 | 1.19M |
| 12/18/2025 | $87.52 | $88.34 | $86.92 | $87.47 | 582,729 |
| 12/17/2025 | $86.85 | $88.28 | $86.85 | $87.23 | 588,100 |
| 12/16/2025 | $87.08 | $87.65 | $86.02 | $86.85 | 873,600 |
| 12/15/2025 | $86.81 | $87.86 | $85.79 | $86.41 | 776,900 |
| 12/12/2025 | $86.72 | $86.92 | $85.87 | $86.70 | 592,400 |
| 12/11/2025 | $85.88 | $86.75 | $85.66 | $86.53 | 1.66M |
| 12/10/2025 | $83.39 | $86.11 | $83.21 | $85.42 | 458,335 |
| 12/9/2025 | $83.26 | $84.33 | $83.02 | $83.39 | 344,600 |
| 12/8/2025 | $83.48 | $84.12 | $82.68 | $83.11 | 377,300 |
| 12/5/2025 | $84.57 | $84.80 | $82.91 | $83.43 | 466,944 |
| 12/4/2025 | $84.29 | $84.92 | $83.44 | $84.09 | 677,116 |
| 12/3/2025 | $84.59 | $85.38 | $84.09 | $84.29 | 522,400 |
| 12/2/2025 | $86.39 | $86.78 | $83.84 | $84.39 | 488,913 |
| 12/1/2025 | $86.49 | $87.47 | $86.16 | $86.39 | 721,846 |
| 11/28/2025 | $87.28 | $88.71 | $86.52 | $86.59 | 204,000 |
| 11/26/2025 | $86.94 | $88.02 | $86.79 | $87.41 | 527,520 |
| 11/25/2025 | $87.19 | $88.57 | $87.19 | $87.60 | 690,200 |
| 11/24/2025 | $87.13 | $87.85 | $86.11 | $87.17 | 727,313 |
| 11/21/2025 | $84.77 | $88.84 | $84.77 | $87.20 | 766,706 |
| 11/20/2025 | $84.39 | $85.55 | $83.78 | $84.88 | 550,025 |
| 11/19/2025 | $84.01 | $84.34 | $82.70 | $83.69 | 637,614 |
| 11/18/2025 | $85.85 | $86.24 | $82.97 | $84.17 | 908,800 |
| 11/17/2025 | $84.88 | $87.42 | $84.88 | $85.79 | 1.18M |
| 11/14/2025 | $80.03 | $86.50 | $80.00 | $85.09 | 1.28M |
| 11/13/2025 | $87.75 | $88.59 | $87.31 | $87.40 | 476,000 |
| 11/12/2025 | $88.89 | $90.16 | $87.78 | $88.12 | 620,513 |
| 11/11/2025 | $88.33 | $89.94 | $88.33 | $89.39 | 500,940 |
| 11/10/2025 | $87.28 | $88.47 | $86.29 | $88.33 | 411,600 |
| 11/7/2025 | $86.94 | $88.85 | $86.25 | $87.55 | 495,447 |
| 11/6/2025 | $86.93 | $87.81 | $85.29 | $86.51 | 581,000 |
| 11/5/2025 | $87.85 | $88.34 | $86.44 | $87.11 | 874,936 |
| 11/4/2025 | $87.26 | $88.79 | $86.90 | $88.47 | 878,111 |
| 11/3/2025 | $87.00 | $88.64 | $85.73 | $87.34 | 927,306 |
| 10/31/2025 | $88.86 | $89.32 | $83.04 | $87.54 | 1.45M |
| 10/30/2025 | $81.48 | $83.20 | $80.91 | $83.04 | 1.01M |
| 10/29/2025 | $82.97 | $83.39 | $81.12 | $81.39 | 705,200 |
| 10/28/2025 | $82.26 | $83.04 | $81.73 | $82.79 | 442,900 |
| 10/27/2025 | $82.73 | $83.21 | $81.96 | $82.75 | 375,000 |
| 10/24/2025 | $83.97 | $84.38 | $82.18 | $82.74 | 546,421 |
| 10/23/2025 | $84.33 | $84.60 | $82.38 | $83.33 | 355,949 |
| 10/22/2025 | $84.65 | $85.41 | $84.09 | $84.52 | 398,900 |
| 10/21/2025 | $83.39 | $84.20 | $82.77 | $84.15 | 393,500 |
| 10/20/2025 | $82.33 | $83.68 | $81.95 | $83.21 | 344,234 |