5 DAY PERFORMANCE
+6.93%
1 MONTH PERFORMANCE
+12.01%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
-17.97%
YEAR-TO-DATE PERFORMANCE
-18.45%
1 YEAR PERFORMANCE
-22.14%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $60.44 | $61.63 (1.97%) | $62.48 | $59.74 | 1.11 M | $3.67 B |
| 05/05/2026 | $61.93 | $60.44 (-2.41%) | $61.93 | $60.25 | 1.01 M | $3.60 B |
| 05/04/2026 | $62.16 | $62.01 (-0.24%) | $62.90 | $60.80 | 1.79 M | $3.69 B |
| 05/01/2026 | $67.00 | $62.01 (-7.45%) | $68.16 | $61.31 | 2.53 M | $3.69 B |
| 04/30/2026 | $65.71 | $68.18 (3.76%) | $68.29 | $64.57 | 1.23 M | $4.06 B |
| 04/29/2026 | $66.62 | $64.84 (-2.67%) | $66.62 | $63.78 | 925.70 K | $3.86 B |
| 04/28/2026 | $68.32 | $66.74 (-2.31%) | $68.65 | $65.96 | 736.20 K | $3.97 B |
| 04/27/2026 | $68.25 | $67.43 (-1.2%) | $69.32 | $67.05 | 640.20 K | $4.01 B |
| 04/24/2026 | $68.52 | $68.58 (0.09%) | $69.15 | $66.97 | 516.40 K | $4.08 B |
| 04/23/2026 | $69.72 | $68.61 (-1.59%) | $69.72 | $68.19 | 563.82 K | $4.08 B |
| 04/22/2026 | $68.38 | $69.72 (1.96%) | $70.21 | $68.24 | 528.50 K | $4.15 B |
| 04/21/2026 | $69.73 | $67.87 (-2.67%) | $70.20 | $67.60 | 472.32 K | $4.04 B |
| 04/20/2026 | $70.56 | $69.79 (-1.09%) | $71.27 | $69.73 | 455.40 K | $4.15 B |
| 04/17/2026 | $70.83 | $70.93 (0.14%) | $71.91 | $70.33 | 472.01 K | $4.22 B |
| 04/16/2026 | $70.44 | $70.10 (-0.48%) | $70.95 | $69.76 | 486.84 K | $4.17 B |
| 04/15/2026 | $71.09 | $70.73 (-0.51%) | $71.30 | $69.88 | 456.30 K | $4.21 B |
| 04/14/2026 | $70.60 | $70.54 (-0.08%) | $71.58 | $70.13 | 585.71 K | $4.20 B |
| 04/13/2026 | $68.46 | $70.57 (3.08%) | $70.90 | $68.34 | 591.90 K | $4.20 B |
| 04/10/2026 | $68.87 | $68.26 (-0.89%) | $68.87 | $67.78 | 520.90 K | $4.06 B |
| 04/09/2026 | $68.56 | $68.65 (0.13%) | $69.35 | $67.75 | 618.62 K | $4.09 B |
| 04/08/2026 | $68.94 | $69.24 (0.44%) | $70.11 | $68.78 | 648.80 K | $4.12 B |
| 04/07/2026 | $67.36 | $67.40 (0.06%) | $68.60 | $66.64 | 583.03 K | $4.01 B |
| 04/06/2026 | $67.33 | $67.81 (0.71%) | $68.24 | $66.99 | 550.70 K | $4.04 B |
| 04/02/2026 | $66.51 | $67.70 (1.79%) | $68.69 | $66.51 | 580.30 K | $4.03 B |
| 04/01/2026 | $69.45 | $68.23 (-1.76%) | $71.40 | $68.17 | 795.00 K | $4.06 B |
| 03/31/2026 | $69.16 | $68.93 (-0.33%) | $69.40 | $66.91 | 648.90 K | $4.10 B |
| 03/30/2026 | $68.86 | $68.64 (-0.32%) | $68.86 | $67.69 | 675.84 K | $4.08 B |
| 03/27/2026 | $69.05 | $68.73 (-0.46%) | $69.50 | $67.91 | 735.80 K | $4.09 B |
| 03/26/2026 | $68.00 | $69.31 (1.93%) | $69.89 | $67.83 | 696.30 K | $4.12 B |
| 03/25/2026 | $68.43 | $68.11 (-0.47%) | $68.82 | $67.00 | 667.05 K | $4.05 B |
| 03/24/2026 | $67.43 | $67.55 (0.18%) | $68.27 | $66.34 | 689.90 K | $4.02 B |
| 03/23/2026 | $67.99 | $68.13 (0.21%) | $68.53 | $67.01 | 1.21 M | $4.05 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.
