NASDAQ:MMSI
Merit Medical Systems Stock Price (Quote)
$78.97
+1.95 (+2.53%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.70 | $79.11 | Friday, 3rd May 2024 MMSI stock ended at $78.97. This is 2.53% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.81% from a day low at $76.95 to a day high of $79.11. |
| 90 days | $70.70 | $81.15 | |
| 52 weeks | $62.58 | $85.57 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $83.63 | $83.66 | $82.65 | $83.10 | 221 859 |
| Jun 09, 2023 | $84.89 | $84.95 | $83.24 | $83.69 | 153 096 |
| Jun 08, 2023 | $84.91 | $85.45 | $83.91 | $84.26 | 237 870 |
| Jun 07, 2023 | $84.64 | $85.57 | $84.06 | $85.24 | 227 133 |
| Jun 06, 2023 | $83.72 | $84.72 | $83.26 | $84.42 | 223 780 |
| Jun 05, 2023 | $84.49 | $84.49 | $82.57 | $83.95 | 130 556 |
| Jun 02, 2023 | $83.19 | $84.53 | $82.18 | $84.35 | 221 014 |
| Jun 01, 2023 | $82.12 | $82.96 | $81.08 | $82.89 | 172 242 |
| May 31, 2023 | $81.46 | $82.77 | $80.93 | $82.40 | 234 489 |
| May 30, 2023 | $81.31 | $81.87 | $81.06 | $81.44 | 132 657 |
| May 26, 2023 | $81.15 | $81.87 | $80.72 | $81.44 | 117 426 |
| May 25, 2023 | $80.01 | $81.06 | $79.65 | $80.95 | 212 257 |
| May 24, 2023 | $80.69 | $81.61 | $79.76 | $80.51 | 243 809 |
| May 23, 2023 | $84.20 | $84.25 | $80.25 | $80.66 | 333 889 |
| May 22, 2023 | $84.44 | $85.07 | $84.13 | $84.44 | 141 433 |
| May 19, 2023 | $84.65 | $85.14 | $84.16 | $84.59 | 279 668 |
| May 18, 2023 | $83.72 | $84.40 | $83.59 | $83.99 | 131 382 |
| May 17, 2023 | $84.33 | $84.53 | $82.85 | $83.94 | 182 588 |
| May 16, 2023 | $83.55 | $84.50 | $83.17 | $84.05 | 143 111 |
| May 15, 2023 | $84.12 | $84.60 | $83.66 | $84.14 | 137 370 |
| May 12, 2023 | $83.98 | $84.28 | $83.14 | $84.05 | 210 742 |
| May 11, 2023 | $83.96 | $84.43 | $83.50 | $83.98 | 229 041 |
| May 10, 2023 | $85.38 | $85.38 | $83.95 | $84.53 | 176 662 |
| May 09, 2023 | $84.46 | $85.38 | $84.17 | $84.60 | 197 907 |
| May 08, 2023 | $84.76 | $84.90 | $83.94 | $84.84 | 172 135 |
