5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
-3.81%
3 MONTH PERFORMANCE
-9.42%
6 MONTH PERFORMANCE
-11.62%
YEAR-TO-DATE PERFORMANCE
-12.93%
1 YEAR PERFORMANCE
-19.34%
Merit Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $84.57 | $83.43 (-1.35%) | $84.80 | $82.91 | 466.94 K | $4.94 B |
| 12/04/2025 | $84.29 | $84.09 (-0.24%) | $84.92 | $83.44 | 677.12 K | $4.98 B |
| 12/03/2025 | $84.59 | $84.29 (-0.35%) | $85.38 | $84.09 | 522.40 K | $4.99 B |
| 12/02/2025 | $86.39 | $84.39 (-2.32%) | $86.78 | $83.84 | 488.91 K | $5.00 B |
| 12/01/2025 | $86.49 | $86.39 (-0.12%) | $87.47 | $86.16 | 721.85 K | $5.12 B |
| 11/28/2025 | $87.28 | $86.59 (-0.79%) | $88.71 | $86.52 | 204.00 K | $5.13 B |
| 11/26/2025 | $86.94 | $87.41 (0.54%) | $88.02 | $86.79 | 527.52 K | $5.18 B |
| 11/25/2025 | $87.19 | $87.60 (0.47%) | $88.57 | $87.19 | 690.20 K | $5.19 B |
| 11/24/2025 | $87.13 | $87.17 (0.05%) | $87.85 | $86.11 | 727.31 K | $5.16 B |
| 11/21/2025 | $84.77 | $87.20 (2.87%) | $88.84 | $84.77 | 766.71 K | $5.17 B |
| 11/20/2025 | $84.39 | $84.88 (0.58%) | $85.55 | $83.78 | 550.03 K | $5.03 B |
| 11/19/2025 | $84.01 | $83.69 (-0.38%) | $84.34 | $82.70 | 637.61 K | $4.96 B |
| 11/18/2025 | $85.85 | $84.17 (-1.96%) | $86.24 | $82.97 | 908.80 K | $4.99 B |
| 11/17/2025 | $84.88 | $85.79 (1.07%) | $87.42 | $84.88 | 1.18 M | $5.08 B |
| 11/14/2025 | $80.03 | $85.09 (6.32%) | $86.50 | $80.00 | 1.28 M | $5.04 B |
| 11/13/2025 | $87.75 | $87.40 (-0.4%) | $88.59 | $87.31 | 476.00 K | $5.18 B |
| 11/12/2025 | $88.89 | $88.12 (-0.87%) | $90.16 | $87.78 | 620.51 K | $5.22 B |
| 11/11/2025 | $88.33 | $89.39 (1.2%) | $89.94 | $88.33 | 500.94 K | $5.30 B |
| 11/10/2025 | $87.28 | $88.33 (1.2%) | $88.47 | $86.29 | 411.60 K | $5.23 B |
| 11/07/2025 | $86.94 | $87.55 (0.7%) | $88.85 | $86.25 | 495.45 K | $5.19 B |
| 11/06/2025 | $86.93 | $86.51 (-0.48%) | $87.81 | $85.29 | 581.00 K | $5.13 B |
| 11/05/2025 | $87.85 | $87.11 (-0.84%) | $88.34 | $86.44 | 874.94 K | $5.16 B |
| 11/04/2025 | $87.26 | $88.47 (1.39%) | $88.79 | $86.90 | 878.11 K | $5.24 B |
| 11/03/2025 | $87.00 | $87.34 (0.39%) | $88.64 | $85.73 | 927.31 K | $5.17 B |
| 10/31/2025 | $88.86 | $87.54 (-1.49%) | $89.32 | $83.04 | 1.45 M | $5.19 B |
| 10/30/2025 | $81.48 | $83.04 (1.91%) | $83.20 | $80.91 | 1.01 M | $4.92 B |
| 10/29/2025 | $82.97 | $81.39 (-1.9%) | $83.39 | $81.12 | 705.20 K | $4.82 B |
| 10/28/2025 | $82.26 | $82.79 (0.64%) | $83.04 | $81.73 | 442.90 K | $4.90 B |
| 10/27/2025 | $82.73 | $82.75 (0.02%) | $83.21 | $81.96 | 375.00 K | $4.90 B |
| 10/24/2025 | $83.97 | $82.74 (-1.46%) | $84.38 | $82.18 | 546.42 K | $4.89 B |
| 10/23/2025 | $84.33 | $83.33 (-1.19%) | $84.60 | $82.38 | 355.95 K | $4.93 B |
| 10/22/2025 | $84.65 | $84.52 (-0.15%) | $85.41 | $84.09 | 398.90 K | $5.00 B |
| 10/21/2025 | $83.39 | $84.15 (0.91%) | $84.20 | $82.77 | 393.50 K | $4.98 B |
| 10/20/2025 | $82.33 | $83.21 (1.07%) | $83.68 | $81.95 | 344.23 K | $4.92 B |
| 10/17/2025 | $80.94 | $81.86 (1.14%) | $82.12 | $80.50 | 369.33 K | $4.84 B |
| 10/16/2025 | $81.62 | $80.81 (-0.99%) | $81.62 | $80.35 | 428.41 K | $4.78 B |
| 10/15/2025 | $80.66 | $80.47 (-0.24%) | $81.85 | $80.15 | 536.10 K | $4.76 B |
| 10/14/2025 | $78.51 | $80.56 (2.61%) | $80.81 | $78.50 | 337.36 K | $4.76 B |
| 10/13/2025 | $79.50 | $79.43 (-0.09%) | $79.85 | $78.39 | 365.90 K | $4.70 B |
| 10/10/2025 | $82.27 | $78.99 (-3.99%) | $82.77 | $78.12 | 810.40 K | $4.67 B |
| 10/09/2025 | $83.80 | $82.48 (-1.58%) | $83.99 | $82.22 | 415.32 K | $4.88 B |
| 10/08/2025 | $83.12 | $83.74 (0.75%) | $83.76 | $81.74 | 314.10 K | $4.95 B |
| 10/07/2025 | $83.93 | $82.70 (-1.47%) | $84.37 | $82.15 | 418.10 K | $4.89 B |
| 10/06/2025 | $83.79 | $83.31 (-0.57%) | $84.39 | $82.63 | 547.60 K | $4.93 B |
| 10/03/2025 | $82.77 | $84.21 (1.74%) | $84.84 | $82.65 | 452.20 K | $4.98 B |
| 10/02/2025 | $81.71 | $82.46 (0.92%) | $82.79 | $81.50 | 329.23 K | $4.88 B |
| 10/01/2025 | $82.21 | $82.08 (-0.16%) | $83.32 | $80.05 | 460.30 K | $4.85 B |
| 09/30/2025 | $80.80 | $83.23 (3.01%) | $83.38 | $80.45 | 1.09 M | $4.92 B |
| 09/29/2025 | $80.29 | $80.86 (0.71%) | $80.92 | $79.13 | 503.50 K | $4.78 B |
| 09/26/2025 | $80.07 | $80.20 (0.16%) | $80.73 | $79.49 | 861.53 K | $4.74 B |
| 09/25/2025 | $82.90 | $80.06 (-3.43%) | $83.03 | $79.10 | 1.63 M | $4.73 B |
| 09/24/2025 | $83.41 | $83.08 (-0.4%) | $84.25 | $82.99 | 403.60 K | $4.91 B |
| 09/23/2025 | $83.54 | $83.72 (0.22%) | $84.23 | $83.33 | 574.71 K | $4.95 B |
| 09/22/2025 | $83.56 | $83.59 (0.04%) | $84.08 | $82.70 | 800.50 K | $4.94 B |
| 09/19/2025 | $83.91 | $83.56 (-0.42%) | $84.08 | $83.15 | 1.95 M | $4.94 B |
| 09/18/2025 | $83.05 | $84.10 (1.26%) | $84.22 | $82.82 | 720.60 K | $4.97 B |
| 09/17/2025 | $82.75 | $82.70 (-0.06%) | $83.33 | $82.06 | 800.60 K | $4.89 B |
| 09/16/2025 | $82.72 | $82.69 (-0.04%) | $83.56 | $82.35 | 768.50 K | $4.89 B |
| 09/15/2025 | $85.23 | $82.93 (-2.7%) | $85.85 | $82.73 | 1.13 M | $4.90 B |
| 09/12/2025 | $89.69 | $85.53 (-4.64%) | $90.26 | $85.42 | 700.20 K | $5.06 B |
| 09/11/2025 | $88.84 | $90.21 (1.54%) | $90.40 | $88.84 | 385.40 K | $5.34 B |
| 09/10/2025 | $91.32 | $88.79 (-2.77%) | $91.91 | $88.38 | 563.70 K | $5.25 B |
| 09/09/2025 | $92.01 | $91.66 (-0.38%) | $92.51 | $90.82 | 401.93 K | $5.42 B |
| 09/08/2025 | $93.23 | $92.33 (-0.97%) | $93.23 | $91.21 | 670.84 K | $5.46 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.
