5 DAY PERFORMANCE
-15.45%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
+15.32%
6 MONTH PERFORMANCE
-12.87%
YEAR-TO-DATE PERFORMANCE
-18.45%
1 YEAR PERFORMANCE
-16.08%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $87.50 | $88.29 (0.9%) | $88.97 | $87.50 | 217.86 K | $5.26 B |
| 08/06/2026 | $87.25 | $87.69 (0.5%) | $88.13 | $86.42 | 1.29 M | $5.23 B |
| 08/05/2026 | $86.01 | $87.18 (1.36%) | $87.83 | $83.59 | 1.97 M | $5.20 B |
| 08/04/2026 | $84.43 | $85.82 (1.65%) | $86.19 | $83.98 | 1.43 M | $5.12 B |
| 08/03/2026 | $86.13 | $85.53 (-0.7%) | $87.81 | $85.10 | 1.60 M | $5.10 B |
| 07/31/2026 | $87.64 | $85.01 (-3%) | $87.83 | $82.77 | 2.20 M | $5.07 B |
| 07/30/2026 | $80.50 | $83.35 (3.54%) | $83.91 | $78.92 | 2.03 M | $4.97 B |
| 07/29/2026 | $77.59 | $80.84 (4.19%) | $80.90 | $76.28 | 1.33 M | $4.82 B |
| 07/28/2026 | $77.23 | $78.29 (1.37%) | $78.71 | $76.56 | 840.35 K | $4.67 B |
| 07/27/2026 | $75.10 | $76.10 (1.33%) | $76.80 | $73.43 | 1.03 M | $4.54 B |
| 07/24/2026 | $73.64 | $74.32 (0.92%) | $74.64 | $72.89 | 655.22 K | $4.42 B |
| 07/23/2026 | $72.60 | $73.11 (0.7%) | $73.77 | $72.28 | 444.81 K | $4.35 B |
| 07/22/2026 | $73.48 | $73.11 (-0.5%) | $73.96 | $72.61 | 484.90 K | $4.35 B |
| 07/21/2026 | $74.13 | $73.48 (-0.88%) | $75.31 | $73.33 | 856.22 K | $4.37 B |
| 07/20/2026 | $73.95 | $75.17 (1.65%) | $75.70 | $71.62 | 737.80 K | $4.47 B |
| 07/17/2026 | $74.52 | $73.99 (-0.71%) | $76.70 | $73.83 | 770.30 K | $4.40 B |
| 07/16/2026 | $73.65 | $75.55 (2.58%) | $75.86 | $72.42 | 814.80 K | $4.50 B |
| 07/15/2026 | $71.02 | $73.04 (2.84%) | $73.04 | $71.02 | 661.72 K | $4.35 B |
| 07/14/2026 | $72.45 | $71.02 (-1.97%) | $72.46 | $70.90 | 514.54 K | $4.23 B |
| 07/13/2026 | $73.68 | $73.26 (-0.57%) | $74.82 | $73.15 | 800.73 K | $4.36 B |
| 07/10/2026 | $71.88 | $73.44 (2.17%) | $73.49 | $70.52 | 769.01 K | $4.37 B |
| 07/09/2026 | $70.95 | $71.46 (0.72%) | $71.51 | $70.00 | 490.94 K | $4.25 B |
| 07/08/2026 | $71.55 | $71.06 (-0.68%) | $72.19 | $70.97 | 647.40 K | $4.23 B |
| 07/07/2026 | $72.42 | $72.14 (-0.39%) | $72.65 | $71.19 | 666.60 K | $4.29 B |
| 07/06/2026 | $71.17 | $71.45 (0.39%) | $71.93 | $70.24 | 668.80 K | $4.25 B |
| 07/02/2026 | $70.05 | $71.09 (1.48%) | $71.20 | $69.55 | 638.53 K | $4.23 B |
| 07/01/2026 | $70.31 | $69.45 (-1.22%) | $70.93 | $69.09 | 799.10 K | $4.13 B |
| 06/30/2026 | $70.09 | $69.34 (-1.07%) | $70.68 | $68.27 | 491.80 K | $4.13 B |
| 06/29/2026 | $71.30 | $70.09 (-1.7%) | $72.11 | $70.00 | 836.70 K | $4.17 B |
| 06/26/2026 | $71.28 | $71.73 (0.63%) | $72.80 | $71.00 | 3.01 M | $4.27 B |
| 06/25/2026 | $69.26 | $70.83 (2.27%) | $71.49 | $69.22 | 647.50 K | $4.22 B |
| 06/24/2026 | $67.62 | $69.20 (2.34%) | $69.48 | $67.46 | 687.52 K | $4.12 B |
| 06/23/2026 | $67.02 | $67.27 (0.37%) | $67.79 | $66.45 | 825.49 K | $4.00 B |
| 06/22/2026 | $66.71 | $66.50 (-0.31%) | $69.02 | $66.26 | 606.00 K | $3.96 B |
| 06/18/2026 | $65.13 | $67.22 (3.21%) | $67.53 | $64.50 | 1.18 M | $4.00 B |
| 06/17/2026 | $67.10 | $65.24 (-2.77%) | $69.08 | $64.86 | 840.94 K | $3.88 B |
| 06/16/2026 | $67.43 | $67.68 (0.37%) | $68.26 | $66.94 | 880.32 K | $4.03 B |
| 06/15/2026 | $66.62 | $66.94 (0.48%) | $67.63 | $66.00 | 545.80 K | $3.98 B |
| 06/12/2026 | $66.90 | $66.53 (-0.55%) | $67.36 | $66.01 | 514.94 K | $3.96 B |
| 06/11/2026 | $67.08 | $66.89 (-0.28%) | $67.54 | $65.90 | 661.80 K | $3.98 B |
| 06/10/2026 | $67.23 | $66.99 (-0.36%) | $67.97 | $66.64 | 940.00 K | $3.99 B |
| 06/09/2026 | $66.62 | $67.51 (1.34%) | $68.04 | $66.31 | 946.31 K | $4.02 B |
| 06/08/2026 | $64.72 | $66.03 (2.02%) | $66.43 | $64.04 | 1.18 M | $3.93 B |
| 06/05/2026 | $63.65 | $64.48 (1.3%) | $64.53 | $63.17 | 710.92 K | $3.84 B |
| 06/04/2026 | $61.89 | $63.04 (1.86%) | $64.16 | $61.88 | 648.39 K | $3.75 B |
| 06/03/2026 | $60.85 | $60.65 (-0.33%) | $61.68 | $60.02 | 663.40 K | $3.61 B |
| 06/02/2026 | $61.84 | $60.89 (-1.54%) | $61.85 | $60.38 | 795.73 K | $3.62 B |
| 06/01/2026 | $62.63 | $62.05 (-0.93%) | $62.98 | $61.23 | 715.20 K | $3.69 B |
| 05/29/2026 | $63.71 | $63.06 (-1.02%) | $64.24 | $62.86 | 880.20 K | $3.75 B |
| 05/28/2026 | $62.68 | $63.75 (1.71%) | $64.19 | $61.45 | 634.10 K | $3.79 B |
| 05/27/2026 | $64.67 | $62.52 (-3.32%) | $65.00 | $62.09 | 919.50 K | $3.72 B |
| 05/26/2026 | $63.92 | $64.52 (0.94%) | $64.92 | $63.63 | 713.55 K | $3.84 B |
| 05/22/2026 | $63.73 | $64.17 (0.69%) | $64.50 | $63.54 | 449.50 K | $3.82 B |
| 05/21/2026 | $63.97 | $63.63 (-0.53%) | $64.44 | $63.00 | 444.63 K | $3.79 B |
| 05/20/2026 | $63.78 | $64.49 (1.11%) | $64.66 | $62.52 | 560.92 K | $3.84 B |
| 05/19/2026 | $63.29 | $63.77 (0.76%) | $64.49 | $62.46 | 523.63 K | $3.79 B |
| 05/18/2026 | $61.94 | $63.64 (2.74%) | $64.14 | $61.63 | 919.43 K | $3.79 B |
| 05/15/2026 | $62.56 | $61.36 (-1.92%) | $63.17 | $61.28 | 722.90 K | $3.65 B |
| 05/14/2026 | $62.94 | $62.56 (-0.6%) | $63.32 | $61.65 | 998.50 K | $3.72 B |
| 05/13/2026 | $60.37 | $62.62 (3.73%) | $63.13 | $59.99 | 1.05 M | $3.73 B |
| 05/12/2026 | $60.80 | $61.15 (0.58%) | $61.28 | $59.74 | 857.54 K | $3.64 B |
| 05/11/2026 | $61.39 | $60.31 (-1.76%) | $61.53 | $60.23 | 960.73 K | $3.59 B |
| 05/08/2026 | $63.75 | $61.27 (-3.89%) | $64.14 | $61.15 | 470.00 K | $3.65 B |
| 05/07/2026 | $61.90 | $62.33 (0.69%) | $63.04 | $61.53 | 771.91 K | $3.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
