5 DAY PERFORMANCE
-16.55%
1 MONTH PERFORMANCE
-20.82%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
+7.75%
YEAR-TO-DATE PERFORMANCE
-18.45%
1 YEAR PERFORMANCE
-13.98%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $85.88 | $85.49 (-0.45%) | $86.23 | $84.99 | 373.29 K | $5.10 B |
| 09/18/2026 | $85.03 | $85.37 (0.4%) | $87.33 | $84.12 | 910.44 K | $5.09 B |
| 09/17/2026 | $86.40 | $85.57 (-0.96%) | $86.50 | $85.23 | 319.40 K | $5.11 B |
| 09/16/2026 | $85.49 | $86.14 (0.76%) | $87.68 | $85.31 | 540.64 K | $5.14 B |
| 09/15/2026 | $86.81 | $86.18 (-0.73%) | $86.81 | $85.66 | 533.15 K | $5.14 B |
| 09/14/2026 | $87.53 | $87.02 (-0.58%) | $87.83 | $86.03 | 385.72 K | $5.19 B |
| 09/11/2026 | $87.49 | $86.36 (-1.29%) | $88.20 | $85.40 | 443.20 K | $5.15 B |
| 09/10/2026 | $86.63 | $86.47 (-0.18%) | $87.49 | $85.19 | 549.95 K | $5.16 B |
| 09/09/2026 | $86.92 | $87.19 (0.31%) | $87.64 | $86.42 | 475.60 K | $5.20 B |
| 09/08/2026 | $88.47 | $87.38 (-1.23%) | $88.91 | $86.72 | 1.42 M | $5.21 B |
| 09/04/2026 | $87.68 | $89.60 (2.19%) | $89.69 | $87.04 | 599.64 K | $5.35 B |
| 09/03/2026 | $90.81 | $88.57 (-2.47%) | $91.63 | $88.41 | 606.41 K | $5.29 B |
| 09/02/2026 | $90.42 | $90.13 (-0.32%) | $92.18 | $90.07 | 908.80 K | $5.38 B |
| 09/01/2026 | $90.92 | $90.68 (-0.26%) | $91.38 | $90.17 | 679.00 K | $5.41 B |
| 08/31/2026 | $90.13 | $90.66 (0.59%) | $91.34 | $90.13 | 407.60 K | $5.41 B |
| 08/28/2026 | $89.96 | $90.49 (0.59%) | $90.72 | $89.28 | 341.63 K | $5.40 B |
| 08/27/2026 | $89.58 | $89.54 (-0.04%) | $90.26 | $88.58 | 597.61 K | $5.34 B |
| 08/26/2026 | $91.07 | $90.54 (-0.58%) | $91.07 | $88.95 | 544.31 K | $5.40 B |
| 08/25/2026 | $90.14 | $91.09 (1.05%) | $91.90 | $90.14 | 711.70 K | $5.44 B |
| 08/24/2026 | $91.00 | $90.28 (-0.79%) | $91.51 | $90.05 | 669.64 K | $5.39 B |
| 08/21/2026 | $90.25 | $90.78 (0.59%) | $91.04 | $89.38 | 401.80 K | $5.42 B |
| 08/20/2026 | $90.94 | $90.27 (-0.74%) | $92.00 | $89.70 | 833.70 K | $5.39 B |
| 08/19/2026 | $89.98 | $91.98 (2.22%) | $91.99 | $89.98 | 694.12 K | $5.49 B |
| 08/18/2026 | $90.65 | $89.26 (-1.53%) | $91.03 | $89.13 | 874.30 K | $5.33 B |
| 08/17/2026 | $90.12 | $89.73 (-0.43%) | $90.44 | $89.44 | 728.30 K | $5.35 B |
| 08/14/2026 | $90.86 | $90.76 (-0.11%) | $90.98 | $89.99 | 729.85 K | $5.42 B |
| 08/13/2026 | $92.12 | $90.50 (-1.76%) | $92.26 | $90.37 | 1.09 M | $5.40 B |
| 08/12/2026 | $90.07 | $91.20 (1.25%) | $91.73 | $89.62 | 880.00 K | $5.44 B |
| 08/11/2026 | $89.94 | $91.11 (1.3%) | $92.00 | $89.76 | 1.22 M | $5.44 B |
| 08/10/2026 | $89.04 | $89.75 (0.8%) | $90.59 | $88.99 | 1.37 M | $5.36 B |
| 08/07/2026 | $88.09 | $89.04 (1.08%) | $89.27 | $87.47 | 1.10 M | $5.31 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 |
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.
