NASDAQ:MMSI
Merit Medical Systems Stock Price (Quote)
$77.02
+0.390 (+0.509%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.70 | $78.57 | Thursday, 2nd May 2024 MMSI stock ended at $77.02. This is 0.509% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.07% from a day low at $76.52 to a day high of $78.10. |
| 90 days | $70.70 | $81.15 | |
| 52 weeks | $62.58 | $85.57 |
| Date | Open | High | Low | Close | Volume |
| Sep 27, 2023 | $67.74 | $68.20 | $67.28 | $67.97 | 211 915 |
| Sep 26, 2023 | $67.91 | $68.39 | $67.23 | $67.33 | 319 747 |
| Sep 25, 2023 | $67.69 | $68.47 | $67.30 | $68.38 | 251 253 |
| Sep 22, 2023 | $67.80 | $68.95 | $67.80 | $68.12 | 274 876 |
| Sep 21, 2023 | $67.90 | $68.68 | $66.26 | $67.99 | 316 528 |
| Sep 20, 2023 | $69.51 | $69.96 | $67.90 | $68.50 | 425 142 |
| Sep 19, 2023 | $68.60 | $69.65 | $68.04 | $69.18 | 312 706 |
| Sep 18, 2023 | $68.17 | $69.14 | $67.56 | $68.62 | 229 366 |
| Sep 15, 2023 | $68.37 | $68.55 | $67.09 | $68.16 | 878 356 |
| Sep 14, 2023 | $67.90 | $68.77 | $67.63 | $68.32 | 405 680 |
| Sep 13, 2023 | $65.94 | $68.01 | $65.81 | $67.76 | 396 980 |
| Sep 12, 2023 | $65.89 | $66.47 | $65.05 | $66.13 | 268 984 |
| Sep 11, 2023 | $63.66 | $66.54 | $63.66 | $65.97 | 603 588 |
| Sep 08, 2023 | $63.27 | $64.34 | $62.69 | $63.62 | 265 849 |
| Sep 07, 2023 | $64.77 | $64.90 | $63.02 | $63.36 | 226 531 |
| Sep 06, 2023 | $64.25 | $64.80 | $63.77 | $64.77 | 339 915 |
| Sep 05, 2023 | $65.10 | $65.64 | $62.79 | $63.90 | 349 136 |
| Sep 01, 2023 | $65.63 | $65.87 | $65.05 | $65.30 | 200 411 |
| Aug 31, 2023 | $66.22 | $66.28 | $65.08 | $65.28 | 247 501 |
| Aug 30, 2023 | $66.64 | $66.70 | $65.99 | $66.17 | 250 227 |
| Aug 29, 2023 | $66.01 | $66.81 | $65.50 | $66.64 | 199 205 |
| Aug 28, 2023 | $67.28 | $68.21 | $65.75 | $65.91 | 312 526 |
| Aug 25, 2023 | $67.03 | $67.42 | $66.18 | $67.19 | 369 602 |
| Aug 24, 2023 | $68.85 | $69.01 | $67.00 | $67.07 | 236 135 |
| Aug 23, 2023 | $69.12 | $69.64 | $68.74 | $69.11 | 229 513 |
