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 |
| Jul 19, 2023 | $83.55 | $84.21 | $81.08 | $82.39 | 364 320 |
| Jul 18, 2023 | $84.17 | $84.37 | $83.44 | $83.68 | 206 670 |
| Jul 17, 2023 | $84.46 | $84.98 | $83.87 | $84.17 | 215 730 |
| Jul 14, 2023 | $84.24 | $85.18 | $83.75 | $84.73 | 228 670 |
| Jul 13, 2023 | $84.50 | $84.72 | $83.28 | $84.26 | 244 021 |
| Jul 12, 2023 | $83.03 | $84.53 | $82.68 | $84.11 | 459 532 |
| Jul 11, 2023 | $81.49 | $82.55 | $81.16 | $82.26 | 228 012 |
| Jul 10, 2023 | $79.34 | $81.87 | $79.34 | $81.49 | 238 420 |
| Jul 07, 2023 | $79.40 | $80.41 | $79.37 | $79.61 | 355 007 |
| Jul 06, 2023 | $80.34 | $80.45 | $79.26 | $79.40 | 220 824 |
| Jul 05, 2023 | $82.38 | $82.38 | $80.64 | $80.92 | 208 994 |
| Jul 03, 2023 | $83.38 | $83.38 | $82.02 | $82.51 | 104 444 |
| Jun 30, 2023 | $83.93 | $84.34 | $83.47 | $83.64 | 369 226 |
| Jun 29, 2023 | $82.09 | $84.05 | $82.09 | $83.42 | 238 125 |
| Jun 28, 2023 | $82.50 | $82.77 | $82.11 | $82.34 | 132 198 |
| Jun 27, 2023 | $82.26 | $82.75 | $81.93 | $82.47 | 142 655 |
| Jun 26, 2023 | $82.04 | $83.03 | $81.61 | $82.30 | 232 992 |
| Jun 23, 2023 | $83.14 | $83.62 | $81.89 | $82.17 | 502 149 |
| Jun 22, 2023 | $82.84 | $83.93 | $82.52 | $83.67 | 209 739 |
| Jun 21, 2023 | $82.91 | $83.33 | $82.18 | $82.64 | 321 758 |
| Jun 20, 2023 | $83.12 | $83.65 | $82.45 | $82.91 | 341 394 |
| Jun 16, 2023 | $83.07 | $83.50 | $81.58 | $83.28 | 728 548 |
| Jun 15, 2023 | $82.68 | $83.31 | $81.62 | $82.19 | 268 648 |
| Jun 14, 2023 | $82.70 | $84.34 | $82.23 | $82.94 | 715 192 |
| Jun 13, 2023 | $83.03 | $83.93 | $82.29 | $82.32 | 304 982 |
