Merit Medical Systems, Inc. - Common Stock (MMSI)

102.04Last Price

+3.54 (3.59%)Change

Merit Medical Systems is a global medical device company that specializes in the development, manufacturing, and marketing of a wide range of medical devices and supplies for various clinical applications

The company focuses primarily on products used in the fields of interventional cardiology, radiology, and critical care, offering innovative solutions that enhance patient care and treatment outcomes. Merit's portfolio includes advanced catheter systems, diagnostic and therapeutic products, as well as specialty surgical devices. With a commitment to quality and innovation, Merit Medical aims to meet the evolving needs of healthcare professionals and improve the overall healthcare experience for patients.

Date Range:

2024-12-01 - 2025-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	98.39	102.28	98.04	102.04	1,315,174	102.04
2/27/2025	102.85	103.85	98.40	98.50	589,097	98.50
2/26/2025	98.53	103.55	98.27	100.45	1,009,891	100.45
2/25/2025	103.91	104.30	100.94	102.03	783,463	102.03
2/24/2025	103.35	105.38	103.04	103.51	740,250	103.51
2/21/2025	105.94	105.94	103.05	103.16	472,347	103.16
2/20/2025	105.83	107.50	104.65	105.66	758,444	105.66
2/19/2025	108.87	108.98	106.39	106.41	542,154	106.41
2/18/2025	109.79	109.79	107.55	109.38	429,026	109.38
2/14/2025	109.53	110.10	106.87	108.14	289,022	108.14
2/13/2025	109.45	109.79	107.11	108.36	192,182	108.36
2/12/2025	107.23	108.55	106.39	107.76	277,807	107.76
2/11/2025	109.49	109.50	108.39	108.54	505,841	108.54
2/10/2025	109.51	110.67	109.26	109.92	376,514	109.92
2/07/2025	108.91	110.17	108.03	109.12	460,637	109.12
2/06/2025	109.17	109.47	108.06	109.05	465,408	109.05
2/05/2025	108.57	109.36	107.78	109.31	446,947	109.31
2/04/2025	106.53	108.44	106.15	108.01	424,775	108.01
2/03/2025	108.00	108.50	106.09	107.27	599,834	107.27
1/31/2025	109.69	111.45	108.13	108.88	532,979	108.88
1/30/2025	109.34	111.27	109.34	110.29	514,293	110.29
1/29/2025	110.07	110.61	108.08	108.48	571,768	108.48
1/28/2025	105.94	109.04	105.92	109.03	754,330	109.03
1/27/2025	104.58	106.46	103.42	105.83	389,991	105.83
1/24/2025	104.15	104.77	102.20	104.64	390,386	104.64
1/23/2025	104.79	104.79	101.61	103.67	531,979	103.67
1/22/2025	104.00	105.01	103.40	104.73	473,158	104.73
1/21/2025	103.87	105.00	103.00	104.40	719,565	104.40
1/17/2025	102.01	103.23	101.71	102.90	1,026,182	102.90
1/16/2025	101.31	102.24	100.22	102.07	316,706	102.07
1/15/2025	100.62	101.95	100.31	101.53	431,374	101.53
1/14/2025	98.39	100.05	96.99	99.89	990,169	99.89
1/13/2025	95.23	96.20	94.87	95.64	361,973	95.64
1/10/2025	96.99	98.21	96.02	96.16	444,945	96.16
1/08/2025	95.74	99.34	95.39	98.14	434,456	98.14
1/07/2025	95.90	96.78	95.26	95.86	450,338	95.86
1/06/2025	95.74	96.69	95.31	96.02	718,080	96.02
1/03/2025	96.07	96.66	95.28	95.89	448,106	95.89
1/02/2025	96.96	97.86	95.44	96.07	378,434	96.07
12/31/2024	96.50	0.00	96.72	96.72	0	96.72
12/30/2024	97.21	97.66	95.85	96.50	388,406	96.50
12/27/2024	98.24	98.61	96.68	97.30	282,273	97.30
12/26/2024	97.76	98.69	97.50	98.44	227,246	98.44
12/24/2024	97.53	98.21	96.79	98.08	166,322	98.08
12/23/2024	98.08	98.33	96.64	97.61	324,300	97.61
12/20/2024	95.94	99.04	95.51	98.22	1,448,458	98.22
12/19/2024	97.58	98.18	96.18	96.36	318,099	96.36
12/18/2024	99.45	100.73	96.54	97.13	551,716	97.13
12/17/2024	100.35	101.91	98.87	99.00	681,606	99.00
12/16/2024	102.52	103.48	101.97	102.31	251,879	102.31
12/13/2024	104.32	104.51	102.58	102.76	423,879	102.76
12/12/2024	105.22	106.30	103.78	104.75	416,807	104.75
12/11/2024	106.00	108.08	105.16	105.52	613,121	105.52
12/10/2024	102.37	104.64	101.88	103.79	427,952	103.79
12/09/2024	104.41	104.81	101.56	102.09	317,576	102.09
12/06/2024	105.60	105.86	104.18	104.40	386,522	104.40
12/05/2024	105.23	105.36	103.75	104.70	405,031	104.70
12/04/2024	104.57	105.70	103.62	105.49	222,694	105.49
12/03/2024	105.10	105.56	104.06	104.82	408,694	104.82
12/02/2024	103.69	105.34	102.95	104.83	310,333	104.83