5 DAY PERFORMANCE
-3.93%
1 MONTH PERFORMANCE
-11.39%
3 MONTH PERFORMANCE
-6.56%
6 MONTH PERFORMANCE
-0.15%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
+31.52%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $99.11 | $98.37 (-0.75%) | $99.33 | $96.54 | 377,782 | $5.76 B |
| 03/11/2025 | $97.21 | $98.40 (1.22%) | $99.17 | $97.21 | 631,200 | $5.76 B |
| 03/10/2025 | $98.92 | $97.11 (-1.83%) | $100.29 | $96.54 | 889,537 | $5.68 B |
| 03/07/2025 | $101.16 | $99.95 (-1.2%) | $101.64 | $98.09 | 571,335 | $5.85 B |
| 03/06/2025 | $103.44 | $101.73 (-1.65%) | $104.32 | $101.51 | 607,100 | $5.96 B |
| 03/05/2025 | $101.84 | $104.85 (2.96%) | $104.90 | $101.71 | 777,826 | $6.14 B |
| 03/04/2025 | $102.49 | $101.89 (-0.59%) | $103.23 | $100.39 | 1.05 M | $5.96 B |
| 03/03/2025 | $101.95 | $103.03 (1.06%) | $105.72 | $101.95 | 1.12 M | $6.03 B |
| 02/28/2025 | $98.39 | $102.04 (3.71%) | $102.28 | $98.04 | 1.32 M | $5.97 B |
| 02/27/2025 | $102.85 | $98.50 (-4.23%) | $103.85 | $98.40 | 589,104 | $5.77 B |
| 02/26/2025 | $98.53 | $100.45 (1.95%) | $103.55 | $98.27 | 998,800 | $5.88 B |
| 02/25/2025 | $103.91 | $102.03 (-1.81%) | $104.30 | $100.94 | 783,500 | $5.97 B |
| 02/24/2025 | $103.35 | $103.51 (0.15%) | $105.38 | $103.04 | 740,300 | $6.06 B |
| 02/21/2025 | $105.94 | $103.16 (-2.62%) | $105.94 | $103.05 | 472,347 | $6.01 B |
| 02/20/2025 | $105.83 | $105.66 (-0.16%) | $107.50 | $104.65 | 758,444 | $6.15 B |
| 02/19/2025 | $108.87 | $106.41 (-2.26%) | $108.99 | $106.39 | 542,200 | $6.20 B |
| 02/18/2025 | $109.79 | $109.38 (-0.37%) | $109.79 | $107.55 | 429,030 | $6.37 B |
| 02/14/2025 | $109.53 | $108.14 (-1.27%) | $110.10 | $106.87 | 289,022 | $6.30 B |
| 02/13/2025 | $109.45 | $108.36 (-1%) | $109.79 | $107.11 | 192,200 | $6.31 B |
| 02/12/2025 | $107.23 | $107.76 (0.49%) | $108.55 | $106.39 | 277,818 | $6.27 B |
| 02/11/2025 | $109.49 | $108.54 (-0.87%) | $109.51 | $108.39 | 505,843 | $6.32 B |
| 02/10/2025 | $109.51 | $109.92 (0.37%) | $110.67 | $109.26 | 376,514 | $6.40 B |
| 02/07/2025 | $108.91 | $109.12 (0.19%) | $110.18 | $108.04 | 460,637 | $6.35 B |
| 02/06/2025 | $109.17 | $109.05 (-0.11%) | $109.47 | $108.06 | 465,408 | $6.35 B |
| 02/05/2025 | $108.57 | $109.31 (0.68%) | $109.36 | $107.78 | 446,947 | $6.37 B |
| 02/04/2025 | $106.53 | $108.01 (1.39%) | $108.44 | $106.15 | 424,800 | $6.29 B |
| 02/03/2025 | $108.00 | $107.27 (-0.68%) | $108.50 | $106.09 | 580,034 | $6.25 B |
| 01/31/2025 | $109.69 | $108.88 (-0.74%) | $111.45 | $108.13 | 533,000 | $6.34 B |
| 01/30/2025 | $109.34 | $110.29 (0.87%) | $111.27 | $109.34 | 514,300 | $6.42 B |
| 01/29/2025 | $110.07 | $108.48 (-1.44%) | $110.61 | $108.08 | 571,800 | $6.32 B |
| 01/28/2025 | $105.94 | $109.03 (2.92%) | $109.04 | $105.92 | 754,330 | $6.35 B |
| 01/27/2025 | $104.58 | $105.83 (1.2%) | $106.46 | $103.42 | 390,001 | $6.16 B |
| 01/24/2025 | $104.15 | $104.64 (0.47%) | $104.77 | $102.20 | 390,400 | $6.09 B |
| 01/23/2025 | $104.79 | $103.67 (-1.07%) | $104.79 | $101.61 | 532,000 | $6.04 B |
| 01/22/2025 | $104.00 | $104.73 (0.7%) | $105.01 | $103.40 | 473,158 | $6.10 B |
| 01/21/2025 | $103.87 | $104.40 (0.51%) | $105.00 | $103.00 | 696,300 | $6.08 B |
| 01/17/2025 | $102.01 | $102.90 (0.87%) | $103.23 | $101.71 | 1.03 M | $5.99 B |
| 01/16/2025 | $101.31 | $102.07 (0.75%) | $102.24 | $100.22 | 316,706 | $5.94 B |
| 01/15/2025 | $100.62 | $101.53 (0.9%) | $101.95 | $100.31 | 431,400 | $5.91 B |
| 01/14/2025 | $98.39 | $99.89 (1.52%) | $100.05 | $96.99 | 990,200 | $5.82 B |
| 01/13/2025 | $95.23 | $95.64 (0.43%) | $96.20 | $94.87 | 363,249 | $5.57 B |
| 01/10/2025 | $96.99 | $96.16 (-0.86%) | $98.21 | $96.02 | 444,945 | $5.60 B |
| 01/08/2025 | $95.74 | $98.14 (2.51%) | $99.34 | $95.39 | 434,500 | $5.71 B |
| 01/07/2025 | $95.90 | $95.86 (-0.04%) | $96.78 | $95.26 | 450,439 | $5.58 B |
| 01/06/2025 | $95.74 | $96.02 (0.29%) | $96.69 | $95.31 | 718,100 | $5.59 B |
| 01/03/2025 | $96.07 | $95.89 (-0.19%) | $96.66 | $95.28 | 448,106 | $5.58 B |
| 01/02/2025 | $96.96 | $96.07 (-0.92%) | $97.86 | $95.44 | 378,434 | $5.59 B |
| 12/31/2024 | $96.74 | $96.72 (-0.02%) | $97.53 | $96.42 | 681,931 | $5.63 B |
| 12/30/2024 | $97.21 | $96.50 (-0.73%) | $97.66 | $95.85 | 388,408 | $5.62 B |
| 12/27/2024 | $98.24 | $97.30 (-0.96%) | $98.61 | $96.68 | 282,300 | $5.67 B |
| 12/26/2024 | $97.76 | $98.44 (0.7%) | $98.69 | $97.51 | 227,246 | $5.73 B |
| 12/24/2024 | $97.53 | $98.08 (0.56%) | $98.21 | $96.79 | 166,322 | $5.71 B |
| 12/23/2024 | $98.08 | $97.61 (-0.48%) | $98.33 | $96.64 | 324,300 | $5.68 B |
| 12/20/2024 | $95.94 | $98.22 (2.38%) | $99.04 | $95.51 | 1.45 M | $5.72 B |
| 12/19/2024 | $97.58 | $96.27 (-1.34%) | $98.18 | $96.17 | 469,000 | $5.61 B |
| 12/18/2024 | $99.45 | $97.13 (-2.33%) | $100.74 | $96.54 | 551,984 | $5.66 B |
| 12/17/2024 | $100.35 | $99.00 (-1.35%) | $101.91 | $98.87 | 681,873 | $5.76 B |
| 12/16/2024 | $102.52 | $102.31 (-0.2%) | $103.48 | $101.97 | 251,952 | $5.96 B |
| 12/13/2024 | $104.32 | $102.76 (-1.5%) | $104.51 | $102.58 | 405,500 | $5.98 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.
