Merit Medical Systems Inc (MMSI) Historical Stock Data
94.61 ↓0.06 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MMSI is up 0.47% a day on average. There have been 20 days where Merit Medical Systems Inc closed green and 10 days where MMSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 91.00 | 94.61 | ↑$3.61 (3.97%) | 91.00 | 98.26 | 1.28M |
| 2025-04-24 | 94.16 | 94.67 | ↑$0.51 (0.54%) | 93.65 | 95.59 | 1.37M |
| 2025-04-23 | 92.24 | 93.76 | ↑$1.52 (1.65%) | 92.24 | 95.56 | 757.05K |
| 2025-04-22 | 90.99 | 91.45 | ↑$0.46 (0.51%) | 89.95 | 91.89 | 642.90K |
| 2025-04-21 | 89.92 | 89.60 | ↓$0.32 (-0.36%) | 88.12 | 90.78 | 530.62K |
| 2025-04-17 | 90.55 | 90.89 | ↑$0.34 (0.38%) | 90.04 | 91.51 | 628.43K |
| 2025-04-16 | 91.92 | 90.57 | ↓$1.35 (-1.47%) | 89.66 | 91.94 | 580.37K |
| 2025-04-15 | 93.22 | 91.96 | ↓$1.26 (-1.35%) | 91.40 | 93.95 | 503.13K |
| 2025-04-14 | 92.05 | 93.25 | ↑$1.20 (1.30%) | 91.47 | 93.95 | 512.21K |
| 2025-04-11 | 90.95 | 92.04 | ↑$1.09 (1.20%) | 88.49 | 92.82 | 749.19K |
| 2025-04-10 | 93.43 | 91.54 | ↓$1.89 (-2.02%) | 88.59 | 93.43 | 0.92M |
| 2025-04-09 | 87.47 | 95.79 | ↑$8.32 (9.51%) | 85.46 | 96.20 | 1.85M |
| 2025-04-08 | 95.13 | 88.48 | ↓$6.65 (-6.99%) | 87.13 | 96.27 | 1.18M |
| 2025-04-07 | 90.00 | 92.51 | ↑$2.51 (2.79%) | 88.56 | 95.66 | 1.59M |
| 2025-04-04 | 99.81 | 92.50 | ↓$7.31 (-7.32%) | 91.60 | 100.47 | 2M |
| 2025-04-03 | 103.73 | 103.96 | ↑$0.23 (0.22%) | 103.33 | 106.12 | 723.06K |
| 2025-04-02 | 104.21 | 107.04 | ↑$2.83 (2.72%) | 104.21 | 107.27 | 521.67K |
| 2025-04-01 | 105.36 | 105.45 | ↑$0.09 (0.09%) | 103.42 | 106.27 | 524.57K |
| 2025-03-31 | 102.05 | 105.71 | ↑$3.66 (3.59%) | 100.27 | 105.81 | 1.08M |
| 2025-03-28 | 103.81 | 103.94 | ↑$0.13 (0.13%) | 101.92 | 104.29 | 569.86K |
| 2025-03-27 | 103.58 | 103.27 | ↓$0.31 (-0.30%) | 102.73 | 104.26 | 321.42K |
| 2025-03-26 | 104.74 | 103.70 | ↓$1.04 (-0.99%) | 103.55 | 105.63 | 450.06K |
| 2025-03-25 | 104.61 | 104.74 | ↑$0.13 (0.12%) | 103.95 | 105.78 | 548.99K |
| 2025-03-24 | 102.96 | 104.68 | ↑$1.72 (1.67%) | 102.86 | 104.94 | 523.64K |
| 2025-03-21 | 100.41 | 101.68 | ↑$1.27 (1.26%) | 100.22 | 101.98 | 1.24M |
| 2025-03-20 | 101.96 | 101.28 | ↓$0.68 (-0.67%) | 100.16 | 103.30 | 800.15K |
| 2025-03-19 | 99.79 | 101.46 | ↑$1.67 (1.67%) | 98.85 | 101.64 | 668.80K |
| 2025-03-18 | 100.30 | 99.95 | ↓$0.35 (-0.35%) | 98.89 | 101.15 | 490.08K |
| 2025-03-17 | 98.56 | 100.69 | ↑$2.13 (2.16%) | 98.46 | 100.93 | 1.10M |
| 2025-03-14 | 98.41 | 98.94 | ↑$0.53 (0.54%) | 97.90 | 99.14 | 380.80K |
Create an account or log in to view more rows.
$MMSI I love you!
$MMSI fuck all u greedy bulls
$MMSI lets see if it can hold the line
$MMSI bounce it!!
$MMSI how low can she go
$MMSI low volume
expect flat or negative close
$MMSI Fuk the 1% even though i feel like the 1%
$MMSI I can wait.
$MMSI we need one good push to moon this.
$MMSI Tomorrow