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 |
| Feb 04, 2016 | $16.16 | $16.45 | $15.84 | $16.21 | 172 000 |
| Feb 03, 2016 | $16.62 | $16.73 | $15.98 | $16.31 | 249 600 |
| Feb 02, 2016 | $16.34 | $16.48 | $16.19 | $16.44 | 133 000 |
| Feb 01, 2016 | $16.50 | $16.64 | $16.27 | $16.46 | 247 500 |
| Jan 29, 2016 | $16.15 | $16.56 | $15.94 | $16.55 | 282 900 |
| Jan 28, 2016 | $16.16 | $16.79 | $15.79 | $16.05 | 167 000 |
| Jan 27, 2016 | $16.82 | $16.86 | $16.04 | $16.08 | 290 600 |
| Jan 26, 2016 | $16.27 | $16.84 | $16.05 | $16.82 | 173 700 |
| Jan 25, 2016 | $16.34 | $16.51 | $16.13 | $16.21 | 113 500 |
| Jan 22, 2016 | $16.10 | $16.39 | $15.94 | $16.35 | 230 500 |
| Jan 21, 2016 | $16.51 | $16.51 | $15.81 | $16.00 | 445 600 |
| Jan 20, 2016 | $16.30 | $16.60 | $15.73 | $16.40 | 307 700 |
| Jan 19, 2016 | $16.60 | $16.60 | $16.15 | $16.41 | 252 800 |
| Jan 15, 2016 | $15.95 | $16.48 | $15.47 | $16.43 | 393 800 |
| Jan 14, 2016 | $15.92 | $16.49 | $15.55 | $16.33 | 339 100 |
| Jan 13, 2016 | $16.31 | $16.60 | $15.68 | $15.93 | 346 200 |
| Jan 12, 2016 | $16.41 | $16.58 | $15.87 | $16.25 | 274 400 |
| Jan 11, 2016 | $16.44 | $16.48 | $16.10 | $16.34 | 190 300 |
| Jan 08, 2016 | $16.95 | $17.20 | $16.32 | $16.38 | 281 400 |
| Jan 07, 2016 | $17.00 | $17.15 | $16.89 | $16.95 | 225 900 |
| Jan 06, 2016 | $17.51 | $17.69 | $17.20 | $17.20 | 304 600 |
| Jan 05, 2016 | $18.02 | $18.18 | $17.60 | $17.73 | 225 100 |
