MMSI - MERIT MEDICAL SYSTEMS INC
72.66
-0.830 -1.142%
Share volume: 997,625
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$73.49
-0.83
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $72.81 | $72.81 | $73.95 | $73.95 | $71.14 | $71.14 | $72.66 | $72.66 | 997,625 | $997,625.00 |
| 03-05-2026 | $73.58 | $73.58 | $75.04 | $75.04 | $72.61 | $72.61 | $73.49 | $73.49 | 1,040,769 | $1,040,769.00 |
| 03-04-2026 | $74.97 | $74.97 | $75.44 | $75.44 | $73.60 | $73.60 | $74.16 | $74.16 | 665,871 | $665,871.00 |
| 03-03-2026 | $75.48 | $75.48 | $76.31 | $76.31 | $73.87 | $73.87 | $74.85 | $74.85 | 525,944 | $525,944.00 |
| 03-02-2026 | $76.37 | $76.37 | $77.17 | $77.17 | $74.58 | $74.58 | $76.50 | $76.50 | 542,146 | $542,146.00 |
| 02-27-2026 | $77.26 | $77.26 | $78.65 | $78.65 | $76.77 | $76.77 | $77.18 | $77.18 | 761,322 | $761,322.00 |
| 02-26-2026 | $78.28 | $78.28 | $80.61 | $80.61 | $76.68 | $76.68 | $78.02 | $78.02 | 1,018,912 | $1,018,912.00 |
| 02-25-2026 | $83.76 | $83.76 | $84.04 | $84.04 | $78.31 | $78.31 | $79.23 | $79.23 | 1,249,228 | $1,249,228.00 |
| 02-24-2026 | $81.80 | $81.80 | $82.81 | $82.81 | $80.86 | $80.86 | $82.43 | $82.43 | 1,051,049 | $1,051,049.00 |
| 02-23-2026 | $81.67 | $81.67 | $82.30 | $82.30 | $80.69 | $80.69 | $81.61 | $81.61 | 670,363 | $670,363.00 |