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.

DateOpenCloseChangeLowHighVolume
2023-01-2769.5069.94↑$0.44 (0.63%)69.0670.32320.53K
2023-01-2670.0069.52↓$0.48 (-0.69%)69.0570.30338.82K
2023-01-2569.4669.47↑$0.01 (0.01%)68.6269.57214.35K
2023-01-2470.5069.74↓$0.76 (-1.08%)69.6570.97262.22K
2023-01-2370.1670.67↑$0.51 (0.73%)69.4970.68230.18K
2023-01-2070.0570.23↑$0.18 (0.26%)69.3670.24203.21K
2023-01-1969.9469.48↓$0.46 (-0.66%)69.0470.11200.73K
2023-01-1869.9769.84↓$0.13 (-0.19%)69.3570.87192.13K
2023-01-1770.2769.97↓$0.30 (-0.43%)69.9470.99168.57K
2023-01-1368.3770.35↑$1.98 (2.90%)68.3770.47127.07K
2023-01-1268.3268.60↑$0.28 (0.41%)67.5569.15226.92K
2023-01-1169.3368.16↓$1.17 (-1.69%)67.5169.46254.08K
2023-01-1069.7469.31↓$0.43 (-0.62%)69.1970.49266.88K
2023-01-0971.4869.54↓$1.94 (-2.71%)69.2471.48283.36K
2023-01-0671.3371.18↓$0.15 (-0.21%)70.5771.87224.55K
2023-01-0569.8070.42↑$0.62 (0.89%)69.2871.15260.81K
2023-01-0470.0470.04↑$0.00 (0.00%)69.6270.52313.56K
2023-01-0371.0269.60↓$1.42 (-2.00%)68.8971.55278.42K
2022-12-3070.5670.62↑$0.06 (0.09%)69.6670.83211.06K
2022-12-2969.9870.86↑$0.88 (1.26%)69.7971.70134.33K
2022-12-2870.5369.43↓$1.10 (-1.56%)69.3871.02151.51K
2022-12-2771.1370.17↓$0.96 (-1.35%)70.1771.13168.12K
2022-12-2370.6970.85↑$0.16 (0.23%)69.7171.20123.52K
2022-12-2270.0670.86↑$0.80 (1.14%)69.6870.86145.91K
2022-12-2169.9570.51↑$0.56 (0.80%)68.9371.03198.45K
2022-12-2069.4369.32↓$0.11 (-0.16%)69.0669.94302.24K
2022-12-1971.3170.45↓$0.86 (-1.21%)70.3071.83222.44K
2022-12-1670.1671.26↑$1.10 (1.57%)69.2071.41851.97K
2022-12-1572.1971.23↓$0.96 (-1.33%)71.0272.62302.20K
2022-12-1474.1772.93↓$1.24 (-1.67%)72.5375.17270.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$MMSI this is just going to go up forever

0 Like Report
dandanaiwo

$MMSI Looking for this cup to breakout.

0 Like Report
kobe_fighter

$MMSI There is nothing wrong with a decent pullback

0 Like Report