NASDAQ:MMSI
Merit Medical Systems Stock Price (Quote)
$73.25
+1.22 (+1.69%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.70 | $76.34 | Monday, 22nd Apr 2024 MMSI stock ended at $73.25. This is 1.69% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.54% from a day low at $71.57 to a day high of $73.39. |
| 90 days | $70.70 | $81.99 | |
| 52 weeks | $62.58 | $85.57 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $72.12 | $73.39 | $71.57 | $73.25 | 277 787 |
| Apr 19, 2024 | $70.70 | $72.63 | $70.70 | $72.03 | 519 301 |
| Apr 18, 2024 | $71.51 | $72.06 | $70.82 | $70.99 | 256 606 |
| Apr 17, 2024 | $72.88 | $72.97 | $71.28 | $71.51 | 270 019 |
| Apr 16, 2024 | $71.94 | $72.84 | $71.29 | $72.75 | 164 304 |
| Apr 15, 2024 | $73.00 | $73.63 | $71.70 | $71.96 | 368 243 |
| Apr 12, 2024 | $73.06 | $73.24 | $71.72 | $72.63 | 228 304 |
| Apr 11, 2024 | $73.07 | $74.08 | $72.25 | $73.57 | 245 149 |
| Apr 10, 2024 | $71.54 | $72.55 | $71.41 | $71.95 | 336 707 |
| Apr 09, 2024 | $72.94 | $73.28 | $71.96 | $72.51 | 211 799 |
| Apr 08, 2024 | $72.58 | $73.16 | $72.11 | $73.08 | 218 407 |
| Apr 05, 2024 | $71.75 | $72.80 | $71.52 | $72.35 | 212 337 |
| Apr 04, 2024 | $73.43 | $73.93 | $71.82 | $71.94 | 367 865 |
| Apr 03, 2024 | $72.40 | $73.36 | $72.03 | $72.85 | 197 514 |
| Apr 02, 2024 | $74.44 | $74.44 | $71.96 | $72.29 | 385 163 |
| Apr 01, 2024 | $75.93 | $76.09 | $74.74 | $75.13 | 296 916 |
| Mar 28, 2024 | $75.49 | $76.34 | $75.13 | $75.75 | 276 557 |
| Mar 27, 2024 | $73.58 | $75.51 | $73.58 | $75.46 | 373 775 |
| Mar 26, 2024 | $73.19 | $73.47 | $72.46 | $72.91 | 425 450 |
| Mar 25, 2024 | $72.45 | $73.01 | $72.20 | $72.79 | 288 803 |
| Mar 22, 2024 | $72.62 | $73.11 | $72.09 | $72.31 | 238 753 |
| Mar 21, 2024 | $73.33 | $73.56 | $72.51 | $73.07 | 300 014 |
| Mar 20, 2024 | $72.91 | $73.29 | $72.34 | $72.89 | 340 777 |
| Mar 19, 2024 | $72.47 | $73.48 | $71.70 | $73.10 | 266 465 |
| Mar 18, 2024 | $71.56 | $72.92 | $70.95 | $72.20 | 317 952 |
