Merit Medical Systems Inc (MMSI) Historical Stock Data
73.83 ↑0.45 (0.61%)
As of April 26, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, MMSI is up 0.04% a day on average. There have been 16 days where Merit Medical Systems Inc closed green and 14 days where MMSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 73.58 | 73.38 | ↓$0.20 (-0.27%) | 72.81 | 74.23 | 341.47K |
| 2024-04-24 | 73.69 | 74.03 | ↑$0.34 (0.46%) | 73.37 | 74.64 | 248.08K |
| 2024-04-23 | 73.44 | 74.18 | ↑$0.74 (1.01%) | 73.44 | 75.04 | 381.14K |
| 2024-04-22 | 72.12 | 73.25 | ↑$1.13 (1.57%) | 71.57 | 73.39 | 289.01K |
| 2024-04-19 | 70.70 | 72.03 | ↑$1.33 (1.88%) | 70.70 | 72.63 | 533.93K |
| 2024-04-18 | 71.51 | 70.99 | ↓$0.52 (-0.73%) | 70.82 | 72.06 | 270K |
| 2024-04-17 | 72.88 | 71.51 | ↓$1.37 (-1.88%) | 71.28 | 72.97 | 287.57K |
| 2024-04-16 | 71.94 | 72.75 | ↑$0.81 (1.13%) | 71.29 | 72.91 | 174.91K |
| 2024-04-15 | 73.00 | 71.96 | ↓$1.04 (-1.42%) | 71.70 | 73.63 | 381.62K |
| 2024-04-12 | 73.06 | 72.63 | ↓$0.43 (-0.59%) | 71.72 | 73.81 | 243.93K |
| 2024-04-11 | 73.07 | 73.57 | ↑$0.50 (0.68%) | 72.20 | 74.09 | 264.70K |
| 2024-04-10 | 71.54 | 71.95 | ↑$0.41 (0.57%) | 71.41 | 72.57 | 345K |
| 2024-04-09 | 72.94 | 72.51 | ↓$0.43 (-0.59%) | 71.96 | 73.52 | 266.71K |
| 2024-04-08 | 72.58 | 73.08 | ↑$0.50 (0.69%) | 72.11 | 73.16 | 441.80K |
| 2024-04-05 | 71.75 | 72.35 | ↑$0.60 (0.84%) | 71.52 | 72.80 | 258.78K |
| 2024-04-04 | 73.43 | 71.94 | ↓$1.49 (-2.03%) | 71.82 | 73.93 | 509.59K |
| 2024-04-03 | 72.40 | 72.85 | ↑$0.45 (0.62%) | 72.03 | 73.36 | 270.65K |
| 2024-04-02 | 74.44 | 72.29 | ↓$2.15 (-2.89%) | 71.96 | 74.44 | 410.30K |
| 2024-04-01 | 75.93 | 75.13 | ↓$0.80 (-1.05%) | 74.73 | 76.36 | 307.69K |
| 2024-03-28 | 75.49 | 75.75 | ↑$0.26 (0.34%) | 75.13 | 76.37 | 314.27K |
| 2024-03-27 | 73.58 | 75.46 | ↑$1.88 (2.56%) | 73.58 | 75.52 | 488.30K |
| 2024-03-26 | 73.19 | 72.91 | ↓$0.28 (-0.38%) | 72.46 | 73.47 | 453.15K |
| 2024-03-25 | 72.45 | 72.79 | ↑$0.34 (0.47%) | 72.20 | 73.01 | 312.97K |
| 2024-03-22 | 72.62 | 72.31 | ↓$0.31 (-0.43%) | 72.09 | 73.11 | 304.60K |
| 2024-03-21 | 73.33 | 73.07 | ↓$0.26 (-0.35%) | 72.49 | 73.68 | 316.67K |
| 2024-03-20 | 72.91 | 72.89 | ↓$0.02 (-0.03%) | 72.34 | 73.29 | 419.51K |
| 2024-03-19 | 72.47 | 73.10 | ↑$0.63 (0.87%) | 71.70 | 73.48 | 345.47K |
| 2024-03-18 | 71.70 | 72.20 | ↑$0.50 (0.70%) | 70.95 | 72.92 | 325.21K |
| 2024-03-15 | 71.45 | 71.86 | ↑$0.41 (0.57%) | 70.86 | 72.12 | 734.10K |
| 2024-03-14 | 72.74 | 71.93 | ↓$0.81 (-1.11%) | 71.37 | 72.74 | 604.34K |
Create an account or log in to view more rows.
$MMSI we need one good push to moon this.
$MMSI Tomorrow
$MMSI the greatest stock of all time
will not bow to the shorts
oh yeah
$MMSI Powell save me
$MMSI I would not be a bear now
$MMSI PT?
$MMSI Growth/Value
$MMSI make it rain
let’s see some green
$MMSI hold
$MMSI in it to win it