Merit Medical Systems Inc (MMSI) Historical Stock Data
70.33 ↑0.39 (0.56%)
As of January 30, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, MMSI is down -0.22% a day on average. There have been 14 days where Merit Medical Systems Inc closed green and 16 days where MMSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 69.50 | 69.94 | ↑$0.44 (0.63%) | 69.06 | 70.32 | 320.53K |
| 2023-01-26 | 70.00 | 69.52 | ↓$0.48 (-0.69%) | 69.05 | 70.30 | 338.82K |
| 2023-01-25 | 69.46 | 69.47 | ↑$0.01 (0.01%) | 68.62 | 69.57 | 214.35K |
| 2023-01-24 | 70.50 | 69.74 | ↓$0.76 (-1.08%) | 69.65 | 70.97 | 262.22K |
| 2023-01-23 | 70.16 | 70.67 | ↑$0.51 (0.73%) | 69.49 | 70.68 | 230.18K |
| 2023-01-20 | 70.05 | 70.23 | ↑$0.18 (0.26%) | 69.36 | 70.24 | 203.21K |
| 2023-01-19 | 69.94 | 69.48 | ↓$0.46 (-0.66%) | 69.04 | 70.11 | 200.73K |
| 2023-01-18 | 69.97 | 69.84 | ↓$0.13 (-0.19%) | 69.35 | 70.87 | 192.13K |
| 2023-01-17 | 70.27 | 69.97 | ↓$0.30 (-0.43%) | 69.94 | 70.99 | 168.57K |
| 2023-01-13 | 68.37 | 70.35 | ↑$1.98 (2.90%) | 68.37 | 70.47 | 127.07K |
| 2023-01-12 | 68.32 | 68.60 | ↑$0.28 (0.41%) | 67.55 | 69.15 | 226.92K |
| 2023-01-11 | 69.33 | 68.16 | ↓$1.17 (-1.69%) | 67.51 | 69.46 | 254.08K |
| 2023-01-10 | 69.74 | 69.31 | ↓$0.43 (-0.62%) | 69.19 | 70.49 | 266.88K |
| 2023-01-09 | 71.48 | 69.54 | ↓$1.94 (-2.71%) | 69.24 | 71.48 | 283.36K |
| 2023-01-06 | 71.33 | 71.18 | ↓$0.15 (-0.21%) | 70.57 | 71.87 | 224.55K |
| 2023-01-05 | 69.80 | 70.42 | ↑$0.62 (0.89%) | 69.28 | 71.15 | 260.81K |
| 2023-01-04 | 70.04 | 70.04 | ↑$0.00 (0.00%) | 69.62 | 70.52 | 313.56K |
| 2023-01-03 | 71.02 | 69.60 | ↓$1.42 (-2.00%) | 68.89 | 71.55 | 278.42K |
| 2022-12-30 | 70.56 | 70.62 | ↑$0.06 (0.09%) | 69.66 | 70.83 | 211.06K |
| 2022-12-29 | 69.98 | 70.86 | ↑$0.88 (1.26%) | 69.79 | 71.70 | 134.33K |
| 2022-12-28 | 70.53 | 69.43 | ↓$1.10 (-1.56%) | 69.38 | 71.02 | 151.51K |
| 2022-12-27 | 71.13 | 70.17 | ↓$0.96 (-1.35%) | 70.17 | 71.13 | 168.12K |
| 2022-12-23 | 70.69 | 70.85 | ↑$0.16 (0.23%) | 69.71 | 71.20 | 123.52K |
| 2022-12-22 | 70.06 | 70.86 | ↑$0.80 (1.14%) | 69.68 | 70.86 | 145.91K |
| 2022-12-21 | 69.95 | 70.51 | ↑$0.56 (0.80%) | 68.93 | 71.03 | 198.45K |
| 2022-12-20 | 69.43 | 69.32 | ↓$0.11 (-0.16%) | 69.06 | 69.94 | 302.24K |
| 2022-12-19 | 71.31 | 70.45 | ↓$0.86 (-1.21%) | 70.30 | 71.83 | 222.44K |
| 2022-12-16 | 70.16 | 71.26 | ↑$1.10 (1.57%) | 69.20 | 71.41 | 851.97K |
| 2022-12-15 | 72.19 | 71.23 | ↓$0.96 (-1.33%) | 71.02 | 72.62 | 302.20K |
| 2022-12-14 | 74.17 | 72.93 | ↓$1.24 (-1.67%) | 72.53 | 75.17 | 270.76K |
Create an account or log in to view more rows.
$MMSI i like the stock
$MMSI buy more doomers!!!
$MMSI is the dump over
$MMSI what happens?
$MMSI this is just going to go up forever
$MMSI Looking for this cup to breakout.
$MMSI LETS GOOOOOOOO!!!!!!!
$MMSI the time is near
$MMSI There is nothing wrong with a decent pullback
$MMSI Who’s still buying calls?