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 |
| Aug 23, 2023 | $69.12 | $69.64 | $68.74 | $69.11 | 229 513 |
| Aug 22, 2023 | $67.99 | $68.84 | $67.78 | $68.80 | 182 482 |
| Aug 21, 2023 | $67.99 | $68.36 | $67.37 | $67.80 | 208 377 |
| Aug 18, 2023 | $67.58 | $68.44 | $67.37 | $67.97 | 362 623 |
| Aug 17, 2023 | $67.49 | $68.07 | $67.02 | $67.65 | 232 103 |
| Aug 16, 2023 | $68.33 | $68.74 | $67.25 | $67.29 | 249 639 |
| Aug 15, 2023 | $68.15 | $68.49 | $67.96 | $68.39 | 168 107 |
| Aug 14, 2023 | $68.58 | $68.93 | $68.09 | $68.29 | 304 189 |
| Aug 11, 2023 | $68.85 | $69.43 | $68.34 | $68.71 | 380 728 |
| Aug 10, 2023 | $69.61 | $69.92 | $68.85 | $68.93 | 266 489 |
| Aug 09, 2023 | $69.80 | $70.02 | $68.94 | $69.41 | 409 606 |
| Aug 08, 2023 | $70.36 | $71.18 | $69.02 | $69.89 | 295 063 |
| Aug 07, 2023 | $71.86 | $72.48 | $71.04 | $71.31 | 288 865 |
| Aug 04, 2023 | $72.21 | $72.87 | $71.79 | $71.90 | 253 189 |
| Aug 03, 2023 | $73.13 | $73.46 | $71.37 | $72.20 | 296 724 |
| Aug 02, 2023 | $73.53 | $74.40 | $73.01 | $73.65 | 364 823 |
| Aug 01, 2023 | $74.21 | $74.48 | $73.76 | $74.07 | 260 196 |
| Jul 31, 2023 | $73.59 | $75.00 | $73.32 | $74.67 | 410 029 |
| Jul 28, 2023 | $72.47 | $73.59 | $72.20 | $73.50 | 395 090 |
| Jul 27, 2023 | $73.34 | $74.65 | $72.30 | $72.38 | 540 620 |
| Jul 26, 2023 | $78.00 | $78.00 | $72.21 | $72.50 | 1 212 529 |
| Jul 25, 2023 | $79.85 | $81.82 | $79.81 | $81.53 | 388 299 |
| Jul 24, 2023 | $81.69 | $81.72 | $80.12 | $80.19 | 263 468 |
| Jul 21, 2023 | $82.45 | $83.59 | $81.86 | $82.00 | 310 793 |
| Jul 20, 2023 | $82.63 | $83.10 | $81.92 | $81.96 | 217 006 |
