Free Trial

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

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free MMSI Stock Alerts
$81.89
-0.37 (-0.45%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Merit Medical Systems Stock Price Performance

5 Day
Performance
-2.22%
1 Month
Performance
+13.69%
3 Month
Performance
+2.43%
6 Month
Performance
+14.04%
Year-To-Date
Performance
+7.81%
1 Year
Performance
-3.19%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

MMSI Stock Chart for Monday, May, 20, 2024

MMSI Chart by TradingView

Merit Medical Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$82.26$81.89
-0.45%		$82.83$81.29287,535 shs$4.76 billion
05/16/2024$83.75$82.26
-1.78%		$83.79$82.16272,182 shs$4.78 billion
05/15/2024$82.40$83.75
+1.64%		$84.03$82.22463,142 shs$4.87 billion
05/14/2024$80.83$82.40
+1.94%		$82.62$81.02282,419 shs$4.79 billion
05/13/2024$80.83$80.83$81.87$80.58480,489 shs$4.70 billion
05/10/2024$80.11$80.83
+0.90%		$81.00$80.10345,023 shs$4.70 billion
05/09/2024$79.11$80.11
+1.26%		$80.61$79.40218,229 shs$4.65 billion
05/08/2024$80.44$79.11
-1.65%		$80.42$78.89325,879 shs$4.60 billion
05/07/2024$79.51$80.44
+1.17%		$81.54$79.55321,675 shs$4.67 billion
05/06/2024$78.97$79.51
+0.68%		$79.73$78.73306,519 shs$4.62 billion
05/03/2024$77.02$78.97
+2.53%		$79.11$76.95263,069 shs$4.59 billion
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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
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
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

Related Companies:
This page (NASDAQ:MMSI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club