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 |
| Dec 08, 2023 | $69.81 | $70.09 | $69.45 | $69.82 | 417 610 |
| Dec 07, 2023 | $68.76 | $69.78 | $68.14 | $69.61 | 940 284 |
| Dec 06, 2023 | $66.60 | $68.60 | $65.46 | $68.59 | 3 689 065 |
| Dec 05, 2023 | $69.50 | $69.50 | $65.50 | $65.53 | 2 533 365 |
| Dec 04, 2023 | $72.35 | $73.96 | $72.28 | $73.94 | 282 940 |
| Dec 01, 2023 | $71.50 | $72.91 | $71.36 | $72.71 | 262 130 |
| Nov 30, 2023 | $70.71 | $71.73 | $69.86 | $71.56 | 232 221 |
| Nov 29, 2023 | $70.96 | $71.29 | $70.36 | $70.66 | 158 899 |
| Nov 28, 2023 | $71.60 | $71.60 | $70.45 | $70.53 | 121 816 |
| Nov 27, 2023 | $72.12 | $72.12 | $71.57 | $71.77 | 119 475 |
| Nov 24, 2023 | $71.92 | $72.51 | $71.64 | $72.32 | 58 325 |
| Nov 22, 2023 | $72.26 | $72.70 | $71.32 | $71.67 | 126 113 |
| Nov 21, 2023 | $71.61 | $71.83 | $71.24 | $71.74 | 122 178 |
| Nov 20, 2023 | $71.57 | $72.03 | $71.22 | $71.81 | 134 488 |
| Nov 17, 2023 | $71.91 | $72.99 | $71.25 | $71.37 | 249 408 |
| Nov 16, 2023 | $72.58 | $72.70 | $71.52 | $71.60 | 164 489 |
| Nov 15, 2023 | $72.91 | $73.84 | $71.98 | $72.14 | 245 318 |
| Nov 14, 2023 | $72.68 | $73.46 | $72.01 | $73.43 | 191 873 |
| Nov 13, 2023 | $70.27 | $71.81 | $70.27 | $70.94 | 267 669 |
| Nov 10, 2023 | $70.11 | $70.12 | $68.88 | $69.64 | 154 396 |
| Nov 09, 2023 | $71.27 | $71.48 | $68.77 | $69.77 | 216 837 |
| Nov 08, 2023 | $71.75 | $72.07 | $70.80 | $71.28 | 216 495 |
| Nov 07, 2023 | $70.98 | $71.99 | $70.65 | $71.68 | 261 335 |
| Nov 06, 2023 | $71.59 | $71.59 | $70.51 | $71.14 | 287 227 |
| Nov 03, 2023 | $71.81 | $72.28 | $70.99 | $71.85 | 311 053 |
