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 |
| Mar 11, 2016 | $18.45 | $18.86 | $18.34 | $18.64 | 152 200 |
| Mar 10, 2016 | $18.77 | $18.89 | $18.14 | $18.31 | 158 900 |
| Mar 09, 2016 | $19.00 | $19.14 | $18.58 | $18.61 | 151 800 |
| Mar 08, 2016 | $19.20 | $19.25 | $18.91 | $18.92 | 238 500 |
| Mar 07, 2016 | $19.20 | $19.45 | $18.79 | $19.22 | 254 900 |
| Mar 04, 2016 | $19.13 | $19.45 | $18.86 | $19.21 | 196 100 |
| Mar 03, 2016 | $18.80 | $19.14 | $18.70 | $19.13 | 213 900 |
| Mar 02, 2016 | $18.69 | $18.96 | $18.09 | $18.82 | 252 800 |
| Mar 01, 2016 | $18.86 | $18.96 | $18.36 | $18.82 | 228 800 |
| Feb 29, 2016 | $18.57 | $18.94 | $18.51 | $18.81 | 363 400 |
| Feb 26, 2016 | $18.68 | $18.74 | $18.36 | $18.62 | 235 100 |
| Feb 25, 2016 | $17.83 | $18.58 | $17.83 | $18.56 | 276 200 |
| Feb 24, 2016 | $17.32 | $17.83 | $16.83 | $17.69 | 350 000 |
| Feb 23, 2016 | $18.50 | $19.49 | $16.83 | $17.49 | 492 700 |
| Feb 22, 2016 | $18.02 | $18.26 | $16.56 | $16.89 | 392 300 |
| Feb 19, 2016 | $17.31 | $18.07 | $17.20 | $18.00 | 268 100 |
| Feb 18, 2016 | $17.15 | $17.39 | $17.02 | $17.31 | 190 400 |
| Feb 17, 2016 | $17.13 | $17.40 | $16.99 | $17.17 | 338 000 |
| Feb 16, 2016 | $16.91 | $17.15 | $16.67 | $17.13 | 237 300 |
| Feb 12, 2016 | $16.46 | $16.95 | $16.30 | $16.78 | 245 300 |
| Feb 11, 2016 | $16.03 | $16.62 | $15.79 | $16.39 | 212 500 |
| Feb 10, 2016 | $16.23 | $16.78 | $16.17 | $16.35 | 157 100 |
| Feb 09, 2016 | $15.80 | $16.35 | $15.71 | $16.08 | 131 000 |
| Feb 08, 2016 | $15.68 | $16.59 | $15.57 | $15.92 | 244 800 |
| Feb 05, 2016 | $16.21 | $16.56 | $15.67 | $15.72 | 219 300 |
