Comparing Back to the side-by-side chart ↗
Merit Medical Systems Inc (MMSI) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89.83 | 90.24 | 88.52 | 89.20 | -0.41% | 488,400 |
| 2026-10-15 | 88.45 | 90.26 | 88.42 | 89.57 | +2.77% | 707,200 |
| 2026-10-14 | 88.14 | 89.06 | 86.55 | 87.16 | -1.11% | 608,000 |
| 2026-10-13 | 90.00 | 90.99 | 87.84 | 88.14 | -1.79% | 842,200 |
| 2026-10-12 | 87.65 | 89.93 | 87.65 | 89.75 | +2.91% | 859,700 |
| 2026-10-09 | 85.41 | 87.62 | 85.41 | 87.21 | +2.30% | 480,800 |
| 2026-10-08 | 85.02 | 85.81 | 83.94 | 85.25 | +0.19% | 579,400 |
| 2026-10-07 | 84.93 | 86.01 | 84.73 | 85.09 | +0.15% | 468,100 |
| 2026-10-06 | 87.45 | 88.90 | 84.22 | 84.96 | -2.50% | 587,700 |
| 2026-10-05 | 85.40 | 87.57 | 84.74 | 87.14 | +2.07% | 699,200 |
| 2026-10-02 | 86.73 | 86.86 | 85.24 | 85.37 | -0.91% | 492,400 |
| 2026-10-01 | 86.00 | 86.87 | 85.42 | 86.15 | -0.09% | 701,700 |
| 2026-09-30 | 87.87 | 88.23 | 86.23 | 86.23 | -1.87% | 634,200 |
| 2026-09-29 | 87.04 | 88.13 | 86.33 | 87.87 | +1.00% | 731,000 |
| 2026-09-28 | 87.20 | 88.09 | 86.57 | 87.00 | -0.57% | 551,100 |
| 2026-09-25 | 87.25 | 87.95 | 86.77 | 87.50 | +0.23% | 354,000 |
| 2026-09-24 | 87.18 | 87.56 | 86.45 | 87.30 | +0.26% | 743,300 |
| 2026-09-23 | 86.96 | 88.14 | 86.93 | 87.07 | -0.22% | 611,200 |
| 2026-09-22 | 86.03 | 87.79 | 85.47 | 87.26 | +2.07% | 682,800 |
| 2026-09-21 | 85.88 | 86.23 | 84.99 | 85.49 | +0.14% | 379,900 |
| 2026-09-18 | 85.03 | 87.33 | 84.12 | 85.37 | -0.23% | 910,400 |
| 2026-09-17 | 86.40 | 86.50 | 85.23 | 85.57 | -0.66% | 319,400 |
| 2026-09-16 | 85.49 | 87.68 | 85.31 | 86.14 | -0.05% | 540,500 |
| 2026-09-15 | 86.81 | 86.81 | 85.66 | 86.18 | -0.97% | 533,100 |
| 2026-09-14 | 87.53 | 87.83 | 86.03 | 87.02 | +0.76% | 384,000 |
| 2026-09-11 | 87.49 | 88.20 | 85.40 | 86.36 | -0.13% | 443,200 |
| 2026-09-10 | 86.63 | 87.49 | 85.19 | 86.47 | -0.83% | 549,900 |
| 2026-09-09 | 86.92 | 87.64 | 86.42 | 87.19 | -0.22% | 475,600 |
| 2026-09-08 | 88.47 | 88.91 | 86.72 | 87.38 | -2.48% | 1,422,100 |
| 2026-09-04 | 87.68 | 89.69 | 87.04 | 89.60 | +1.16% | 599,600 |
| 2026-09-03 | 90.81 | 91.63 | 88.41 | 88.57 | -1.73% | 606,400 |
| 2026-09-02 | 90.42 | 92.18 | 90.07 | 90.13 | -0.61% | 908,800 |
| 2026-09-01 | 90.92 | 91.38 | 90.17 | 90.68 | +0.02% | 679,000 |
| 2026-08-31 | 90.13 | 91.34 | 90.13 | 90.66 | +0.19% | 407,600 |
| 2026-08-28 | 89.96 | 90.72 | 89.28 | 90.49 | +1.06% | 341,600 |
| 2026-08-27 | 89.58 | 90.26 | 88.58 | 89.54 | -1.10% | 597,600 |
| 2026-08-26 | 91.07 | 91.07 | 88.95 | 90.54 | -0.60% | 544,300 |
| 2026-08-25 | 90.14 | 91.90 | 90.14 | 91.09 | +0.90% | 711,666 |
| 2026-08-24 | 91.00 | 91.51 | 90.05 | 90.28 | -0.55% | 669,640 |
| 2026-08-21 | 90.25 | 91.04 | 89.38 | 90.78 | +0.56% | 401,800 |
| 2026-08-20 | 90.94 | 92.00 | 89.70 | 90.27 | -1.86% | 833,700 |
| 2026-08-19 | 89.98 | 91.99 | 89.98 | 91.98 | +3.05% | 693,700 |
| 2026-08-18 | 90.65 | 91.03 | 89.13 | 89.26 | -0.52% | 874,300 |
| 2026-08-17 | 90.12 | 90.44 | 89.44 | 89.73 | -1.13% | 728,300 |
| 2026-08-14 | 90.86 | 90.98 | 89.99 | 90.76 | +0.29% | 729,800 |
| 2026-08-13 | 92.12 | 92.26 | 90.37 | 90.50 | -0.77% | 1,093,700 |
| 2026-08-12 | 90.07 | 91.73 | 89.62 | 91.20 | +0.10% | 880,000 |
| 2026-08-11 | 89.94 | 92.00 | 89.76 | 91.11 | +1.52% | 1,216,100 |
| 2026-08-10 | 89.04 | 90.59 | 88.99 | 89.75 | +0.80% | 1,371,500 |
| 2026-08-07 | 88.09 | 89.27 | 87.47 | 89.04 | +1.54% | 1,097,000 |
| 2026-08-06 | 87.25 | 88.13 | 86.42 | 87.69 | +0.58% | 1,288,900 |
| 2026-08-05 | 86.01 | 87.83 | 83.59 | 87.18 | +1.58% | 1,969,600 |
| 2026-08-04 | 84.43 | 86.19 | 83.98 | 85.82 | +0.34% | 1,425,900 |
| 2026-08-03 | 86.13 | 87.81 | 85.10 | 85.53 | +0.61% | 1,603,100 |
| 2026-07-31 | 87.64 | 87.83 | 82.77 | 85.01 | +1.99% | 2,201,100 |
| 2026-07-30 | 80.50 | 83.91 | 78.92 | 83.35 | +3.10% | 2,025,900 |
| 2026-07-29 | 77.59 | 80.90 | 76.28 | 80.84 | +3.26% | 1,334,500 |
| 2026-07-28 | 77.23 | 78.71 | 76.56 | 78.29 | +2.88% | 840,300 |
| 2026-07-27 | 75.10 | 76.80 | 73.43 | 76.10 | +2.40% | 1,025,000 |
| 2026-07-24 | 73.64 | 74.64 | 72.89 | 74.32 | +1.66% | 655,200 |
| 2026-07-23 | 72.60 | 73.77 | 72.28 | 73.11 | +0.00% | 444,800 |
| 2026-07-22 | 73.48 | 73.96 | 72.61 | 73.11 | -0.50% | 484,900 |
| 2026-07-21 | 74.13 | 75.31 | 73.33 | 73.48 | -2.25% | 856,200 |
| 2026-07-20 | 73.95 | 75.70 | 71.62 | 75.17 | +1.59% | 737,800 |
| 2026-07-17 | 74.52 | 76.70 | 73.83 | 73.99 | -2.06% | 770,300 |
| 2026-07-16 | 73.65 | 75.86 | 72.42 | 75.55 | +3.44% | 814,800 |
| 2026-07-15 | 71.02 | 73.04 | 71.02 | 73.04 | +2.84% | 661,700 |
| 2026-07-14 | 72.45 | 72.46 | 70.90 | 71.02 | -3.06% | 514,500 |
| 2026-07-13 | 73.68 | 74.82 | 73.15 | 73.26 | -0.25% | 800,700 |
| 2026-07-10 | 71.88 | 73.49 | 70.52 | 73.44 | +2.77% | 769,000 |
| 2026-07-09 | 70.95 | 71.51 | 70.00 | 71.46 | +0.56% | 490,900 |
| 2026-07-08 | 71.55 | 72.19 | 70.97 | 71.06 | -1.50% | 647,400 |
| 2026-07-07 | 72.42 | 72.65 | 71.20 | 72.14 | +0.97% | 666,600 |
| 2026-07-06 | 71.17 | 71.93 | 70.24 | 71.45 | +0.51% | 668,800 |
| 2026-07-02 | 70.05 | 71.20 | 69.55 | 71.09 | +2.36% | 638,500 |
| 2026-07-01 | 70.31 | 70.93 | 69.09 | 69.45 | +0.16% | 799,100 |
| 2026-06-30 | 70.09 | 70.68 | 68.27 | 69.34 | -1.07% | 491,800 |
| 2026-06-29 | 71.30 | 72.11 | 70.00 | 70.09 | -2.29% | 836,700 |
| 2026-06-26 | 71.28 | 72.80 | 71.00 | 71.73 | +1.27% | 3,013,300 |
| 2026-06-25 | 69.26 | 71.49 | 69.22 | 70.83 | +2.36% | 647,500 |
| 2026-06-24 | 67.62 | 69.48 | 67.46 | 69.20 | +2.87% | 687,500 |
| 2026-06-23 | 67.02 | 67.79 | 66.45 | 67.27 | +1.16% | 825,300 |
| 2026-06-22 | 66.71 | 69.02 | 66.26 | 66.50 | -1.07% | 605,900 |
| 2026-06-18 | 65.13 | 67.53 | 64.50 | 67.22 | +3.03% | 1,182,100 |
| 2026-06-17 | 67.10 | 69.08 | 64.87 | 65.24 | -3.61% | 840,900 |
| 2026-06-16 | 67.43 | 68.26 | 66.94 | 67.68 | +1.11% | 880,300 |
| 2026-06-15 | 66.62 | 67.63 | 66.00 | 66.94 | +0.62% | 545,800 |
| 2026-06-12 | 66.90 | 67.36 | 66.01 | 66.53 | -0.54% | 514,900 |
| 2026-06-11 | 67.08 | 67.54 | 65.90 | 66.89 | -0.15% | 661,700 |
| 2026-06-10 | 67.23 | 67.97 | 66.64 | 66.99 | -0.77% | 940,000 |
| 2026-06-09 | 66.62 | 68.04 | 66.31 | 67.51 | +2.24% | 946,300 |
| 2026-06-08 | 64.72 | 66.43 | 64.04 | 66.03 | +2.40% | 1,176,400 |
| 2026-06-05 | 63.65 | 64.53 | 63.17 | 64.48 | +2.28% | 710,900 |
| 2026-06-04 | 61.89 | 64.16 | 61.88 | 63.04 | +3.94% | 648,300 |
| 2026-06-03 | 60.85 | 61.68 | 60.02 | 60.65 | -0.39% | 663,400 |
| 2026-06-02 | 61.84 | 61.85 | 60.38 | 60.89 | -1.87% | 795,700 |
| 2026-06-01 | 62.63 | 62.98 | 61.23 | 62.05 | -1.60% | 715,200 |
| 2026-05-29 | 63.71 | 64.24 | 62.86 | 63.06 | -1.08% | 880,200 |
| 2026-05-28 | 62.68 | 64.19 | 61.45 | 63.75 | +1.97% | 634,100 |
| 2026-05-27 | 64.67 | 65.00 | 62.09 | 62.52 | -3.10% | 919,500 |
| 2026-05-26 | 63.92 | 64.92 | 63.63 | 64.52 | +0.55% | 713,300 |
| 2026-05-22 | 63.73 | 64.50 | 63.54 | 64.17 | +0.85% | 449,500 |
| 2026-05-21 | 63.97 | 64.44 | 63.00 | 63.63 | -1.33% | 444,600 |
| 2026-05-20 | 63.78 | 64.66 | 62.52 | 64.49 | +1.13% | 560,900 |
| 2026-05-19 | 63.29 | 64.49 | 62.46 | 63.77 | +0.20% | 523,600 |
| 2026-05-18 | 61.94 | 64.14 | 61.63 | 63.64 | +3.72% | 919,400 |
| 2026-05-15 | 62.56 | 63.17 | 61.28 | 61.36 | -1.92% | 722,900 |
| 2026-05-14 | 62.94 | 63.32 | 61.65 | 62.56 | -0.10% | 998,500 |
| 2026-05-13 | 60.37 | 63.13 | 59.99 | 62.62 | +2.40% | 1,048,100 |
| 2026-05-12 | 60.80 | 61.28 | 59.74 | 61.15 | +1.39% | 857,500 |
| 2026-05-11 | 61.39 | 61.53 | 60.23 | 60.31 | -1.57% | 960,700 |
| 2026-05-08 | 63.75 | 64.14 | 61.15 | 61.27 | -1.70% | 470,000 |
| 2026-05-07 | 61.90 | 63.04 | 61.53 | 62.33 | +1.14% | 771,900 |
| 2026-05-06 | 60.44 | 62.48 | 59.74 | 61.63 | +1.97% | 1,111,600 |
| 2026-05-05 | 61.93 | 61.93 | 60.25 | 60.44 | -2.53% | 1,010,500 |
| 2026-05-04 | 62.16 | 62.90 | 60.80 | 62.01 | +0.00% | 1,794,400 |
| 2026-05-01 | 67.00 | 68.16 | 61.31 | 62.01 | -9.05% | 2,526,200 |
| 2026-04-30 | 65.71 | 68.29 | 64.57 | 68.18 | +5.15% | 1,234,500 |
| 2026-04-29 | 66.62 | 66.62 | 63.78 | 64.84 | -2.85% | 925,700 |
| 2026-04-28 | 68.32 | 68.65 | 65.96 | 66.74 | -1.02% | 736,200 |
| 2026-04-27 | 68.25 | 69.32 | 67.05 | 67.43 | -1.68% | 640,200 |
| 2026-04-24 | 68.52 | 69.15 | 66.97 | 68.58 | -0.04% | 516,400 |
| 2026-04-23 | 69.72 | 69.72 | 68.19 | 68.61 | -1.59% | 563,800 |
| 2026-04-22 | 68.38 | 70.21 | 68.24 | 69.72 | +2.73% | 528,500 |
| 2026-04-21 | 69.73 | 70.20 | 67.60 | 67.87 | -2.75% | 472,300 |
| 2026-04-20 | 70.56 | 71.27 | 69.73 | 69.79 | -1.61% | 455,400 |
| 2026-04-17 | 70.83 | 71.91 | 70.33 | 70.93 | +1.18% | 472,000 |
| 2026-04-16 | 70.44 | 70.95 | 69.76 | 70.10 | -0.89% | 486,800 |
| 2026-04-15 | 71.09 | 71.30 | 69.88 | 70.73 | +0.27% | 456,300 |
| 2026-04-14 | 70.60 | 71.59 | 70.13 | 70.54 | -0.04% | 585,700 |
| 2026-04-13 | 68.46 | 70.90 | 68.34 | 70.57 | +3.38% | 591,900 |
| 2026-04-10 | 68.87 | 68.87 | 67.78 | 68.26 | -0.57% | 520,900 |
| 2026-04-09 | 68.56 | 69.35 | 67.75 | 68.65 | -0.85% | 618,600 |
| 2026-04-08 | 68.94 | 70.11 | 68.78 | 69.24 | +2.73% | 648,800 |
| 2026-04-07 | 67.36 | 68.60 | 66.64 | 67.40 | -0.60% | 583,000 |
| 2026-04-06 | 67.33 | 68.24 | 66.99 | 67.81 | +0.16% | 550,700 |
| 2026-04-02 | 66.51 | 68.69 | 66.51 | 67.70 | -0.78% | 580,300 |
| 2026-04-01 | 69.45 | 71.40 | 68.17 | 68.23 | -1.02% | 795,000 |
| 2026-03-31 | 69.16 | 69.40 | 66.91 | 68.93 | +0.42% | 648,900 |
| 2026-03-30 | 68.86 | 68.86 | 67.69 | 68.64 | -0.13% | 675,800 |
| 2026-03-27 | 69.05 | 69.50 | 67.91 | 68.73 | -0.84% | 735,800 |
| 2026-03-26 | 68.00 | 69.89 | 67.83 | 69.31 | +1.76% | 696,300 |
| 2026-03-25 | 68.43 | 68.82 | 67.00 | 68.11 | +0.83% | 667,000 |
| 2026-03-24 | 67.43 | 68.27 | 66.34 | 67.55 | -0.85% | 689,900 |
| 2026-03-23 | 67.99 | 68.53 | 67.01 | 68.13 | +2.13% | 1,207,400 |
| 2026-03-20 | 68.29 | 68.29 | 66.49 | 66.71 | -2.37% | 1,292,500 |
| 2026-03-19 | 68.27 | 69.70 | 67.97 | 68.33 | +0.09% | 1,034,700 |
| 2026-03-18 | 69.55 | 69.96 | 68.15 | 68.27 | -2.79% | 1,086,300 |
| 2026-03-17 | 70.16 | 71.74 | 68.45 | 70.23 | +1.53% | 1,173,200 |
| 2026-03-16 | 70.50 | 70.87 | 69.05 | 69.17 | -1.12% | 666,200 |
| 2026-03-13 | 68.70 | 70.52 | 68.32 | 69.95 | +2.61% | 933,600 |
| 2026-03-12 | 69.40 | 70.73 | 67.42 | 68.17 | -2.73% | 1,281,500 |
| 2026-03-11 | 69.55 | 70.70 | 68.44 | 70.08 | +0.53% | 987,800 |
| 2026-03-10 | 72.09 | 72.76 | 69.56 | 69.71 | -3.02% | 850,230 |
| 2026-03-09 | 71.79 | 72.69 | 70.67 | 71.88 | -1.07% | 1,189,671 |
| 2026-03-06 | 72.81 | 73.95 | 71.14 | 72.66 | -1.13% | 997,600 |
| 2026-03-05 | 73.58 | 75.04 | 72.61 | 73.49 | -0.90% | 1,040,700 |
| 2026-03-04 | 74.97 | 75.44 | 73.60 | 74.16 | -0.92% | 665,900 |
| 2026-03-03 | 75.48 | 76.31 | 73.87 | 74.85 | -2.16% | 525,900 |
| 2026-03-02 | 76.37 | 77.17 | 74.58 | 76.50 | -0.88% | 542,100 |
| 2026-02-27 | 77.26 | 78.65 | 76.77 | 77.18 | -1.08% | 761,300 |
| 2026-02-26 | 78.28 | 80.61 | 76.68 | 78.02 | -1.53% | 1,018,900 |
| 2026-02-25 | 83.76 | 84.04 | 78.31 | 79.23 | -3.88% | 1,249,200 |
| 2026-02-24 | 81.80 | 82.81 | 80.86 | 82.43 | +1.00% | 1,051,000 |
| 2026-02-23 | 81.67 | 82.30 | 80.69 | 81.61 | -0.73% | 670,400 |
| 2026-02-20 | 81.70 | 83.56 | 81.69 | 82.21 | +0.45% | 490,000 |
| 2026-02-19 | 82.70 | 82.76 | 81.19 | 81.84 | -1.37% | 506,100 |
| 2026-02-18 | 81.09 | 83.00 | 80.78 | 82.98 | +1.70% | 643,600 |
| 2026-02-17 | 81.47 | 82.86 | 81.47 | 81.59 | -0.09% | 859,500 |
| 2026-02-13 | 79.63 | 81.91 | 79.22 | 81.66 | +3.55% | 576,022 |
| 2026-02-12 | 81.40 | 82.28 | 77.62 | 78.86 | -2.99% | 784,940 |
| 2026-02-11 | 82.17 | 82.17 | 79.44 | 81.29 | -1.13% | 449,780 |
| 2026-02-10 | 81.25 | 82.92 | 81.25 | 82.22 | +1.72% | 550,667 |
| 2026-02-09 | 82.11 | 82.11 | 80.45 | 80.83 | -2.02% | 426,156 |
| 2026-02-06 | 80.62 | 82.66 | 79.95 | 82.50 | +3.60% | 842,193 |
| 2026-02-05 | 79.99 | 80.88 | 79.22 | 79.63 | +0.33% | 586,390 |
| 2026-02-04 | 80.60 | 81.87 | 79.23 | 79.37 | -1.39% | 582,143 |
| 2026-02-03 | 81.00 | 82.28 | 79.38 | 80.49 | -1.37% | 939,857 |
| 2026-02-02 | 81.15 | 81.90 | 80.20 | 81.61 | +0.64% | 393,665 |
| 2026-01-30 | 80.58 | 82.11 | 80.00 | 81.09 | +1.06% | 793,180 |
| 2026-01-29 | 80.37 | 80.44 | 79.37 | 80.24 | -0.32% | 513,068 |
| 2026-01-28 | 82.28 | 82.36 | 80.18 | 80.50 | -2.31% | 928,839 |
| 2026-01-27 | 82.03 | 82.47 | 81.05 | 82.40 | -0.17% | 420,051 |
| 2026-01-26 | 82.01 | 83.32 | 81.92 | 82.54 | +1.08% | 372,218 |
| 2026-01-23 | 82.97 | 83.43 | 80.33 | 81.66 | -2.07% | 594,228 |
| 2026-01-22 | 83.45 | 84.62 | 83.13 | 83.39 | -0.07% | 389,722 |
| 2026-01-21 | 82.00 | 84.00 | 82.00 | 83.45 | +2.14% | 739,543 |
| 2026-01-20 | 81.47 | 82.23 | 81.31 | 81.70 | -0.74% | 526,069 |
| 2026-01-16 | 79.79 | 82.48 | 79.65 | 82.31 | +2.44% | 885,041 |
| 2026-01-15 | 81.41 | 81.78 | 79.90 | 80.35 | -1.71% | 1,150,761 |
| 2026-01-14 | 81.32 | 82.36 | 80.47 | 81.75 | +0.83% | 935,703 |
| 2026-01-13 | 83.81 | 83.83 | 80.88 | 81.08 | -2.61% | 849,484 |
| 2026-01-12 | 86.52 | 87.39 | 82.57 | 83.25 | -3.62% | 1,404,338 |
| 2026-01-09 | 91.61 | 93.41 | 84.75 | 86.38 | -7.30% | 1,600,946 |
| 2026-01-08 | 91.64 | 94.30 | 91.64 | 93.18 | +1.67% | 1,256,263 |
| 2026-01-07 | 93.31 | 94.75 | 90.94 | 91.65 | -1.49% | 701,820 |
| 2026-01-06 | 89.31 | 93.68 | 89.31 | 93.04 | +4.05% | 935,221 |
| 2026-01-05 | 85.76 | 89.62 | 85.76 | 89.42 | +3.44% | 547,064 |
| 2026-01-02 | 87.71 | 88.83 | 86.00 | 86.45 | -1.92% | 497,025 |
| 2025-12-31 | 88.55 | 88.86 | 87.79 | 88.14 | -0.47% | 343,219 |
| 2025-12-30 | 87.75 | 88.87 | 87.75 | 88.56 | +0.39% | 308,088 |
| 2025-12-29 | 87.61 | 88.97 | 87.56 | 88.22 | +0.95% | 434,683 |
| 2025-12-26 | 87.21 | 87.57 | 86.86 | 87.39 | +0.00% | 156,477 |
| 2025-12-24 | 87.93 | 87.99 | 86.97 | 87.39 | -0.27% | 196,936 |
| 2025-12-23 | 87.69 | 88.59 | 86.75 | 87.63 | -0.33% | 605,147 |
| 2025-12-22 | 87.36 | 89.73 | 87.36 | 87.92 | +0.25% | 413,687 |
| 2025-12-19 | 86.49 | 88.28 | 86.49 | 87.70 | +0.26% | 1,191,961 |
| 2025-12-18 | 87.52 | 88.34 | 86.92 | 87.47 | +0.28% | 582,729 |
| 2025-12-17 | 86.85 | 88.28 | 86.85 | 87.23 | +0.44% | 588,052 |
| 2025-12-16 | 87.08 | 87.65 | 86.02 | 86.85 | +0.51% | 873,554 |
| 2025-12-15 | 86.81 | 87.86 | 85.78 | 86.41 | -0.33% | 776,886 |
| 2025-12-12 | 86.72 | 86.92 | 85.87 | 86.70 | +0.20% | 592,371 |
| 2025-12-11 | 85.88 | 86.75 | 85.66 | 86.53 | +1.30% | 1,658,174 |
| 2025-12-10 | 83.39 | 86.11 | 83.20 | 85.42 | +2.43% | 458,335 |
| 2025-12-09 | 83.26 | 84.33 | 83.02 | 83.39 | +0.34% | 344,561 |
| 2025-12-08 | 83.48 | 84.12 | 82.68 | 83.11 | -0.38% | 377,290 |
| 2025-12-05 | 84.57 | 84.80 | 82.91 | 83.43 | -0.78% | 466,944 |
| 2025-12-04 | 84.29 | 84.92 | 83.44 | 84.09 | -0.24% | 677,116 |
| 2025-12-03 | 84.59 | 85.38 | 84.09 | 84.29 | -0.12% | 522,357 |
| 2025-12-02 | 86.39 | 86.78 | 83.84 | 84.39 | -2.32% | 488,913 |
| 2025-12-01 | 86.49 | 87.47 | 86.16 | 86.39 | -0.23% | 528,248 |
| 2025-11-28 | 87.28 | 88.71 | 86.52 | 86.59 | -0.94% | 203,990 |
| 2025-11-26 | 86.94 | 88.02 | 86.79 | 87.41 | -0.22% | 527,520 |
| 2025-11-25 | 87.19 | 88.57 | 87.19 | 87.60 | +0.49% | 690,158 |
| 2025-11-24 | 87.13 | 87.84 | 86.11 | 87.17 | -0.03% | 727,313 |
| 2025-11-21 | 84.77 | 88.83 | 84.77 | 87.20 | +2.73% | 766,706 |
| 2025-11-20 | 84.39 | 85.55 | 83.78 | 84.88 | +1.42% | 550,025 |
| 2025-11-19 | 84.01 | 84.34 | 82.70 | 83.69 | -0.57% | 637,614 |
| 2025-11-18 | 85.85 | 86.24 | 82.97 | 84.17 | -1.89% | 908,751 |
| 2025-11-17 | 84.88 | 87.42 | 84.88 | 85.79 | +0.82% | 1,183,535 |
| 2025-11-14 | 80.03 | 86.50 | 80.00 | 85.09 | -2.64% | 1,281,802 |
| 2025-11-13 | 87.75 | 88.58 | 87.31 | 87.40 | -0.82% | 475,980 |
| 2025-11-12 | 88.89 | 90.16 | 87.78 | 88.12 | -1.42% | 620,513 |
| 2025-11-11 | 88.33 | 89.94 | 88.33 | 89.39 | +1.20% | 500,940 |
| 2025-11-10 | 87.28 | 88.47 | 86.29 | 88.33 | +0.89% | 411,598 |
| 2025-11-07 | 86.94 | 88.85 | 86.25 | 87.55 | +1.20% | 495,447 |
| 2025-11-06 | 86.93 | 87.81 | 85.28 | 86.51 | -0.69% | 580,957 |
| 2025-11-05 | 87.85 | 88.34 | 86.44 | 87.11 | -1.54% | 874,936 |
| 2025-11-04 | 87.26 | 88.79 | 86.90 | 88.47 | +1.29% | 878,111 |
| 2025-11-03 | 87.00 | 88.64 | 85.73 | 87.34 | -0.23% | 927,306 |
| 2025-10-31 | 88.86 | 89.32 | 83.04 | 87.54 | +5.42% | 1,446,959 |
| 2025-10-30 | 81.48 | 83.20 | 80.91 | 83.04 | +2.03% | 1,008,092 |
| 2025-10-29 | 82.97 | 83.39 | 81.12 | 81.39 | -1.69% | 705,168 |
| 2025-10-28 | 82.26 | 83.04 | 81.73 | 82.79 | +0.05% | 442,863 |
| 2025-10-27 | 82.73 | 83.21 | 81.96 | 82.75 | +0.01% | 374,985 |
| 2025-10-24 | 83.97 | 84.38 | 82.18 | 82.74 | -0.71% | 546,421 |
| 2025-10-23 | 84.33 | 84.60 | 82.38 | 83.33 | -1.41% | 355,949 |
| 2025-10-22 | 84.65 | 85.41 | 84.09 | 84.52 | +0.44% | 398,878 |
| 2025-10-21 | 83.39 | 84.20 | 82.77 | 84.15 | +1.13% | 393,488 |
| 2025-10-20 | 82.33 | 83.68 | 81.95 | 83.21 | +1.65% | 344,234 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+6.65%). Worst month: Sep (-6.56%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Merit Medical Systems Inc's (MMSI) latest close?
89.20 on 2026-10-16, from the Closelook data lake's daily price record.
What is MMSI's 52-week high and low?
94.75 high and 59.74 low over the trailing 52 weeks, as of 2026-10-16.
What is Merit Medical Systems Inc's strongest and weakest month historically?
Historically, MMSI's strongest calendar month has been Oct (average +6.65%) and its weakest Sep (average -6.56%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.