MMSI - Merit Medical Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 18, 2019 29.95 30.44 29.60 29.93 29.93 910,800
Sep 17, 2019 28.90 30.47 28.58 29.91 29.91 1,364,400
Sep 16, 2019 27.60 28.77 27.18 28.75 28.75 1,051,400
Sep 13, 2019 26.93 27.86 26.70 27.66 27.66 972,000
Sep 12, 2019 28.09 28.42 26.73 27.08 27.08 1,030,000
Sep 11, 2019 28.38 28.56 27.58 28.00 28.00 1,447,600
Sep 10, 2019 28.99 29.16 25.67 27.98 27.98 3,588,400
Sep 09, 2019 30.62 31.52 30.27 30.93 30.93 782,500
Sep 06, 2019 29.82 31.17 29.62 30.62 30.62 2,048,100
Sep 05, 2019 32.79 32.79 29.50 29.79 29.79 2,701,900
Sep 04, 2019 34.43 34.44 31.63 32.53 32.53 1,721,000
Sep 03, 2019 34.57 34.71 33.91 34.14 34.14 559,200
Aug 30, 2019 34.95 35.00 34.29 34.78 34.78 314,100
Aug 29, 2019 34.70 35.51 34.58 34.92 34.92 334,000
Aug 28, 2019 34.42 34.68 33.99 34.46 34.46 544,000
Aug 27, 2019 34.24 34.92 33.97 34.50 34.50 881,800
Aug 26, 2019 34.40 34.61 33.81 34.01 34.01 481,300
Aug 23, 2019 34.47 35.25 33.96 34.23 34.23 819,100
Aug 22, 2019 34.85 34.85 34.23 34.62 34.62 545,100
Aug 21, 2019 35.55 35.65 34.46 34.62 34.62 868,300
Aug 20, 2019 35.10 35.79 34.72 35.32 35.32 627,700
Aug 19, 2019 36.49 37.11 35.00 35.07 35.07 794,200
Aug 16, 2019 36.89 37.05 36.17 36.18 36.18 324,300
Aug 15, 2019 36.77 37.25 36.19 36.84 36.84 483,700
Aug 14, 2019 36.94 37.35 36.18 36.40 36.40 441,400
Aug 13, 2019 37.50 38.28 37.09 37.47 37.47 436,500
Aug 12, 2019 36.58 37.68 36.25 37.63 37.63 900,500
Aug 09, 2019 37.92 38.03 36.23 36.67 36.67 1,163,800
Aug 08, 2019 38.01 38.33 37.36 38.13 38.13 735,700
Aug 07, 2019 38.10 38.51 37.34 37.75 37.75 587,700
Aug 06, 2019 40.27 40.42 38.43 38.65 38.65 686,900
Aug 05, 2019 40.13 40.84 39.96 40.04 40.04 996,200
Aug 02, 2019 40.52 40.97 40.00 40.75 40.75 825,800
Aug 01, 2019 40.06 41.47 39.75 40.79 40.79 904,600
Jul 31, 2019 40.33 40.50 38.80 39.46 39.46 827,100
Jul 30, 2019 40.00 40.46 39.55 40.19 40.19 963,700
Jul 29, 2019 41.31 41.33 39.75 40.29 40.29 1,672,700
Jul 26, 2019 44.00 44.40 39.11 41.00 41.00 6,246,500
Jul 25, 2019 54.50 55.47 53.52 54.84 54.84 580,500
Jul 24, 2019 54.02 54.98 53.85 54.48 54.48 878,800
Jul 23, 2019 53.75 54.01 53.25 53.78 53.78 536,900
Jul 22, 2019 55.21 55.39 53.82 53.97 53.97 443,900
Jul 19, 2019 55.72 56.88 54.74 55.02 55.02 700,600
Jul 18, 2019 56.41 56.73 55.53 55.78 55.78 540,500
Jul 17, 2019 56.55 57.31 56.27 56.31 56.31 264,000
Jul 16, 2019 57.07 57.36 56.42 56.47 56.47 183,700
Jul 15, 2019 56.97 57.31 56.38 57.12 57.12 187,100
Jul 12, 2019 57.66 58.05 56.77 56.86 56.86 233,700
Jul 11, 2019 57.89 58.12 57.03 57.77 57.77 175,200
Jul 10, 2019 57.89 58.56 57.11 57.67 57.67 319,300
Jul 09, 2019 57.73 58.28 57.51 57.78 57.78 240,400
Jul 08, 2019 58.25 58.93 57.43 57.96 57.96 471,200
Jul 05, 2019 58.09 58.72 57.65 58.70 58.70 170,000
Jul 03, 2019 57.95 58.64 57.45 58.47 58.47 192,100
Jul 02, 2019 58.08 58.08 57.04 57.71 57.71 222,200
Jul 01, 2019 60.00 60.50 57.74 58.13 58.13 353,300
Jun 28, 2019 59.29 60.13 59.24 59.56 59.56 626,700
Jun 27, 2019 58.41 59.46 58.18 59.36 59.36 358,200
Jun 26, 2019 58.85 59.09 57.69 58.13 58.13 617,700
Jun 25, 2019 59.42 59.72 58.64 58.85 58.85 408,800
Jun 24, 2019 60.44 60.77 59.06 59.11 59.11 295,800
Jun 21, 2019 60.46 61.05 59.31 60.65 60.65 699,400
Jun 20, 2019 61.65 61.93 60.41 60.92 60.92 541,300
Jun 19, 2019 60.14 61.21 59.91 61.17 61.17 348,800
Jun 18, 2019 59.38 61.21 59.08 60.52 60.52 441,200
Jun 17, 2019 58.00 59.59 57.70 59.10 59.10 401,300
Jun 14, 2019 57.05 58.77 56.74 57.77 57.77 390,600
Jun 13, 2019 56.47 56.89 55.28 56.74 56.74 258,300
Jun 12, 2019 56.13 56.86 55.52 56.23 56.23 233,700
Jun 11, 2019 56.71 56.84 55.27 56.18 56.18 273,400
Jun 10, 2019 55.45 56.93 55.42 56.35 56.35 297,900
Jun 07, 2019 54.01 55.69 53.75 55.17 55.17 242,500
Jun 06, 2019 54.11 54.14 53.18 53.78 53.78 191,100
Jun 05, 2019 53.73 54.41 53.66 54.15 54.15 233,200
Jun 04, 2019 52.61 53.69 51.95 53.63 53.63 230,500
Jun 03, 2019 52.00 52.81 51.35 52.13 52.13 323,900
May 31, 2019 52.87 53.03 50.53 51.63 51.63 741,900
May 30, 2019 53.01 53.65 52.72 53.50 53.50 197,800
May 29, 2019 52.86 53.58 52.38 52.93 52.93 283,500
May 28, 2019 53.04 54.54 52.51 53.29 53.29 255,500
May 24, 2019 52.37 53.38 52.02 52.75 52.75 236,200
May 23, 2019 53.93 53.93 51.93 52.17 52.17 448,800
May 22, 2019 53.59 54.22 52.76 54.02 54.02 269,900
May 21, 2019 54.37 54.97 53.45 53.64 53.64 484,400
May 20, 2019 54.24 54.71 53.47 53.97 53.97 323,100
May 17, 2019 56.10 56.72 54.71 54.89 54.89 314,300
May 16, 2019 56.40 57.45 55.96 56.70 56.70 231,900
May 15, 2019 55.84 56.82 55.84 56.37 56.37 221,300
May 14, 2019 55.30 56.64 55.09 56.28 56.28 245,300
May 13, 2019 55.71 56.34 54.87 55.29 55.29 336,400
May 10, 2019 57.25 57.25 55.43 56.75 56.75 284,500
May 09, 2019 56.38 57.97 55.88 57.48 57.48 523,400
May 08, 2019 57.20 57.72 56.62 56.69 56.69 404,000
May 07, 2019 58.39 58.39 56.54 57.20 57.20 411,600
May 06, 2019 57.20 59.30 56.52 58.94 58.94 372,200
May 03, 2019 57.00 58.06 57.00 57.93 57.93 241,500
May 02, 2019 54.60 56.99 54.54 56.86 56.86 404,700
May 01, 2019 56.30 56.40 54.34 54.49 54.49 666,600
Apr 30, 2019 55.66 56.38 55.34 56.18 56.18 390,800
Apr 29, 2019 54.70 55.68 53.12 55.40 55.40 411,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...