Free Trial

Merit Medical Systems (MMSI) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free MMSI Stock Alerts
$77.02
+0.39 (+0.51%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Merit Medical Systems Stock Price Performance

5 Day
Performance
+4.39%
1 Month
Performance
+6.54%
3 Month
Performance
-2.89%
6 Month
Performance
+9.05%
Year-To-Date
Performance
+1.40%
1 Year
Performance
-5.81%
Receive MMSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Merit Medical Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

MMSI Stock Chart for Thursday, May, 2, 2024

MMSI Chart by TradingView

Merit Medical Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$76.63$77.02
+0.51%		$78.10$76.52493,142 shs$4.47 billion
05/01/2024$74.10$76.63
+3.41%		$78.57$74.07830,343 shs$4.45 billion
04/30/2024$75.09$74.10
-1.32%		$75.12$73.67592,592 shs$4.30 billion
04/29/2024$73.78$75.09
+1.78%		$75.20$73.68260,137 shs$4.36 billion
04/26/2024$73.38$73.78
+0.55%		$74.21$73.40283,441 shs$4.28 billion
04/25/2024$74.03$73.38
-0.88%		$74.23$72.81341,471 shs$4.26 billion
04/24/2024$74.18$74.03
-0.20%		$74.64$73.40248,079 shs$4.30 billion
04/23/2024$73.25$74.18
+1.27%		$75.04$73.44381,140 shs$4.31 billion
04/22/2024$72.03$73.25
+1.69%		$73.39$71.57289,012 shs$4.25 billion
04/19/2024$70.99$72.03
+1.46%		$72.63$70.70533,932 shs$4.18 billion
04/18/2024$71.51$70.99
-0.73%		$72.06$70.82269,998 shs$4.12 billion
04/17/2024$72.75$71.51
-1.70%		$72.97$71.28287,571 shs$4.15 billion
04/16/2024$71.96$72.75
+1.10%		$72.84$71.29174,911 shs$4.22 billion
04/15/2024$72.63$71.96
-0.92%		$73.63$71.70381,615 shs$4.18 billion
04/12/2024$73.57$72.63
-1.28%		$73.24$71.72243,934 shs$4.22 billion
04/11/2024$71.95$73.57
+2.25%		$74.08$72.25264,701 shs$4.27 billion
04/10/2024$72.51$71.95
-0.77%		$72.55$71.41345,002 shs$4.18 billion
04/09/2024$73.08$72.51
-0.78%		$73.52$71.96222,512 shs$4.21 billion
04/08/2024$72.35$73.08
+1.01%		$73.16$72.11397,600 shs$4.24 billion
04/05/2024$71.94$72.35
+0.57%		$72.80$71.52258,776 shs$4.20 billion
04/04/2024$72.85$71.94
-1.25%		$73.93$71.82433,992 shs$4.17 billion
04/03/2024$72.29$72.85
+0.77%		$73.36$72.03270,645 shs$4.22 billion
04/02/2024$75.13$72.29
-3.78%		$74.44$71.96405,697 shs$4.19 billion
04/01/2024$75.75$75.13
-0.82%		$76.09$74.74307,691 shs$4.35 billion
03/29/2024$75.75$75.75$76.37$75.13314,270 shs$4.39 billion
03/28/2024$75.46$75.75
+0.38%		$76.34$75.13314,270 shs$4.39 billion
03/27/2024$72.91$75.46
+3.50%		$75.51$73.58488,304 shs$4.37 billion
03/26/2024$72.79$72.91
+0.16%		$73.47$72.46453,152 shs$4.22 billion
03/25/2024$72.31$72.79
+0.66%		$73.01$72.20312,970 shs$4.21 billion
03/22/2024$73.07$72.31
-1.04%		$73.11$72.09304,600 shs$4.19 billion
03/21/2024$72.89$73.07
+0.25%		$73.68$72.49316,493 shs$4.23 billion
03/20/2024$73.10$72.89
-0.29%		$73.29$72.34364,675 shs$4.22 billion
03/19/2024$72.20$73.10
+1.25%		$73.48$71.70345,466 shs$4.23 billion
03/18/2024$71.86$72.20
+0.47%		$72.92$70.95325,206 shs$4.18 billion
03/15/2024$71.93$71.86
-0.10%		$72.12$70.86734,050 shs$4.16 billion
03/14/2024$73.01$71.93
-1.48%		$72.74$71.36604,342 shs$4.16 billion
03/13/2024$73.91$73.01
-1.22%		$74.05$72.58379,514 shs$4.22 billion
03/12/2024$74.61$73.91
-0.94%		$74.61$73.24702,617 shs$4.27 billion
03/11/2024$75.20$74.61
-0.78%		$75.64$74.14553,137 shs$4.31 billion
03/08/2024$75.37$75.20
-0.23%		$76.99$75.19305,160 shs$4.35 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/07/2024$74.85$75.37
+0.69%		$76.27$75.11371,794 shs$4.37 billion
03/06/2024$75.11$74.85
-0.35%		$75.49$74.49332,248 shs$4.34 billion
03/05/2024$76.51$75.11
-1.83%		$76.85$75.05655,997 shs$4.35 billion
03/04/2024$76.26$76.51
+0.33%		$76.78$75.78456,454 shs$4.43 billion
03/01/2024$76.20$76.26
+0.08%		$76.91$75.63441,198 shs$4.40 billion
02/29/2024$80.13$76.20
-4.90%		$81.15$75.01938,057 shs$4.40 billion
02/28/2024$80.48$80.13
-0.43%		$80.93$79.34540,131 shs$4.63 billion
02/27/2024$79.78$80.48
+0.88%		$80.99$79.66280,214 shs$4.65 billion
02/26/2024$79.81$79.78
-0.04%		$80.88$79.28169,386 shs$4.61 billion
02/23/2024$79.80$79.81
+0.01%		$80.73$79.41301,130 shs$4.61 billion
02/22/2024$79.31$79.80
+0.62%		$79.91$78.82318,436 shs$4.61 billion
02/21/2024$79.95$79.31
-0.80%		$79.72$78.61623,265 shs$4.58 billion
02/20/2024$79.45$79.95
+0.63%		$80.18$78.61538,401 shs$4.62 billion
02/19/2024$79.45$79.45$81.10$78.71306,900 shs$4.59 billion
02/16/2024$79.57$79.45
-0.15%		$81.10$78.97306,988 shs$4.59 billion
02/15/2024$79.37$79.57
+0.25%		$80.30$79.23289,580 shs$4.60 billion
02/14/2024$78.56$79.37
+1.03%		$79.56$78.28375,370 shs$4.58 billion
02/13/2024$79.97$78.56
-1.76%		$79.94$77.52631,691 shs$4.54 billion
02/12/2024$79.98$79.97
-0.01%		$80.66$79.25305,614 shs$4.62 billion
02/09/2024$79.20$79.98
+0.98%		$80.52$79.32472,329 shs$4.62 billion
02/08/2024$77.80$79.20
+1.80%		$79.42$77.09395,487 shs$4.57 billion
02/07/2024$78.62$77.80
-1.04%		$78.65$77.40292,547 shs$4.49 billion
02/06/2024$78.36$78.62
+0.33%		$79.27$77.80310,778 shs$4.54 billion
02/05/2024$79.31$78.36
-1.20%		$79.93$78.35313,784 shs$4.53 billion
02/02/2024$80.03$79.31
-0.90%		$79.94$78.23291,273 shs$4.58 billion
02/01/2024$78.30$80.03
+2.21%		$80.08$77.35466,497 shs$4.52 billion

Related Companies:
This page (NASDAQ:MMSI) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Trump just won 2024
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
Revolutionizing Healthcare: A Biotech Stock You Can't Ignore
Behind the Markets