MMSI - MERIT MEDICAL SYSTEMS INC
67.87
-1.920 -2.829%
Share volume: 472,249
Last Updated: 04-21-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$69.79
-1.92
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $69.73 | $69.73 | $70.20 | $70.20 | $67.60 | $67.60 | $67.87 | $67.87 | 472,249 | $472,249.00 |
| 04-20-2026 | $70.56 | $70.56 | $71.27 | $71.27 | $69.73 | $69.73 | $69.79 | $69.79 | 455,356 | $455,356.00 |
| 04-17-2026 | $70.83 | $70.83 | $71.91 | $71.91 | $70.33 | $70.33 | $70.93 | $70.93 | 472,013 | $472,013.00 |
| 04-16-2026 | $70.44 | $70.44 | $70.95 | $70.95 | $69.76 | $69.76 | $70.10 | $70.10 | 486,839 | $486,839.00 |
| 04-15-2026 | $71.09 | $71.09 | $71.30 | $71.30 | $69.88 | $69.88 | $70.73 | $70.73 | 456,285 | $456,285.00 |
| 04-14-2026 | $70.60 | $70.60 | $71.59 | $71.59 | $70.13 | $70.13 | $70.54 | $70.54 | 585,712 | $585,712.00 |
| 04-13-2026 | $68.46 | $68.46 | $70.90 | $70.90 | $68.34 | $68.34 | $70.57 | $70.57 | 591,904 | $591,904.00 |
| 04-10-2026 | $68.87 | $68.87 | $68.87 | $68.87 | $67.78 | $67.78 | $68.26 | $68.26 | 520,853 | $520,853.00 |
| 04-09-2026 | $68.56 | $68.56 | $69.35 | $69.35 | $67.75 | $67.75 | $68.65 | $68.65 | 618,622 | $618,622.00 |
| 04-08-2026 | $68.94 | $68.94 | $70.11 | $70.11 | $68.78 | $68.78 | $69.24 | $69.24 | 648,751 | $648,751.00 |