Get the Stockscreener App
82.87
1.88%
-1.59
After Hours:
82.86
-0.01
-0.01%
Merit Medical Systems Inc Stock (MMSI) Price History
The historical daily chart and data for Merit Medical Systems Inc stock (MMSI), show that the latest closing stock price as of July 29, 2025, is $82.87.
- Merit Medical Systems Inc all-time high stock price is $111.45, occurred on January 31, 2025.
- The lowest Merit Medical Systems Inc stock price recorded was $11.41 on July 30, 2014. Since then, Merit Medical Systems Inc's stock price has risen over 626.29% to $82.87 now.
- The 52-week high stock price for MMSI is $111.45, representing a 34.49% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for MMSI is $82.62, indicating a -0.30% decrease from the current share price, occurred on August 02, 2024.
- The closing price of Merit Medical Systems Inc (MMSI) stock in the beginning of 2024 was $63.76. The stock closed the year at $70.62, a gain of over 10.76% for the year.
The table below shows more information about MMSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 29, 2025 | $85.00 | $82.83 | $2.17 | 758,938.0 | -1.88% |
| Jul 28, 2025 | $85.65 | $84.27 | $1.38 | 731,788.0 | -0.27% |
| Jul 25, 2025 | $84.89 | $83.68 | $1.21 | 537,956.0 | +0.56% |
| Jul 24, 2025 | $85.96 | $84.17 | $1.79 | 403,393.0 | -0.99% |
| Jul 23, 2025 | $85.20 | $84.44 | $0.76 | 472,098.0 | +0.70% |
| Jul 22, 2025 | $85.32 | $83.78 | $1.54 | 660,503.0 | +0.57% |
| Jul 21, 2025 | $84.37 | $82.85 | $1.52 | 985,226.0 | +1.17% |
| Jul 18, 2025 | $85.41 | $82.87 | $2.53 | 532,421.0 | -1.80% |
| Jul 17, 2025 | $85.96 | $84.05 | $1.91 | 1,158,011.0 | +0.70% |
| Jul 16, 2025 | $93.78 | $83.73 | $10.05 | 3,080,739.0 | -10.31% |
| Jul 15, 2025 | $94.28 | $92.67 | $1.61 | 644,522.0 | +0.16% |
| Jul 14, 2025 | $94.11 | $92.84 | $1.27 | 406,420.0 | -0.04% |
| Jul 11, 2025 | $94.62 | $93.10 | $1.52 | 448,457.0 | -1.77% |
| Jul 10, 2025 | $96.74 | $95.12 | $1.62 | 352,403.0 | -0.87% |
| Jul 09, 2025 | $96.12 | $94.38 | $1.74 | 448,191.0 | +0.70% |
| Jul 08, 2025 | $96.42 | $92.05 | $4.37 | 1,004,996.0 | +4.63% |
| Jul 07, 2025 | $94.31 | $91.02 | $3.30 | 478,703.0 | -2.63% |
| Jul 03, 2025 | $94.18 | $92.83 | $1.35 | 151,957.0 | +0.07% |
| Jul 02, 2025 | $93.92 | $92.96 | $0.965 | 336,902.0 | -0.50% |
| Jul 01, 2025 | $95.09 | $92.27 | $2.82 | 597,673.0 | +0.53% |
Merit Medical Systems Inc Stock (MMSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Merit Medical Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MMSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Merit Medical Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Merit Medical Systems Inc Stock (MMSI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $96.74 | $82.83 | $13.91 | 14,950,235.0 | -11.35% |
| Jun, 2025 | $96.25 | $91.11 | $5.14 | 11,306,981.0 | -1.63% |
| May, 2025 | $100.2 | $92.00 | $8.19 | 12,761,922.0 | +0.61% |
| Apr, 2025 | $107.3 | $85.46 | $21.81 | 19,222,430.0 | -10.65% |
| Mar, 2025 | $105.8 | $96.54 | $9.27 | 13,676,829.0 | +3.60% |
| Feb, 2025 | $110.7 | $98.04 | $12.63 | 10,146,539.0 | -6.28% |
| Jan, 2025 | $111.5 | $94.87 | $16.58 | 10,337,345.0 | +12.57% |
Merit Medical Systems Inc Stock (MMSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $108.1 | $95.51 | $12.56 | 8,007,543.0 | -7.12% |
| Nov, 2024 | $106.9 | $97.05 | $9.82 | 8,073,538.0 | +5.31% |
| Oct, 2024 | $100.4 | $93.61 | $6.80 | 7,692,472.0 | -0.17% |
| Sep, 2024 | $101.6 | $93.27 | $8.33 | 9,229,950.0 | +2.22% |
| Aug, 2024 | $96.98 | $82.62 | $14.36 | 9,233,010.0 | +13.35% |
| Jul, 2024 | $88.85 | $83.42 | $5.43 | 8,775,617.0 | -0.77% |
| Jun, 2024 | $86.44 | $80.02 | $6.42 | 6,987,974.0 | +5.91% |
| May, 2024 | $84.04 | $74.07 | $9.97 | 6,821,202.0 | +9.51% |
| Apr, 2024 | $76.36 | $70.70 | $5.66 | 6,796,294.0 | -2.18% |
| Mar, 2024 | $76.99 | $70.86 | $6.13 | 8,631,115.0 | -0.59% |
| Feb, 2024 | $81.15 | $75.01 | $6.14 | 8,009,998.0 | -2.68% |
| Jan, 2024 | $81.99 | $74.21 | $7.78 | 14,579,872.0 | +3.08% |
Merit Medical Systems Inc Stock (MMSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.34 | $65.45 | $11.89 | 15,633,556.0 | +6.15% |
| Nov, 2023 | $73.84 | $68.56 | $5.28 | 4,514,792.0 | +4.10% |
| Oct, 2023 | $69.57 | $62.58 | $6.99 | 6,655,142.0 | -0.41% |
| Sep, 2023 | $70.58 | $62.67 | $7.91 | 7,602,426.0 | +5.73% |
| Aug, 2023 | $74.48 | $65.08 | $9.40 | 6,645,871.0 | -12.58% |
| Jul, 2023 | $85.18 | $72.19 | $12.99 | 7,063,465.0 | -10.72% |
| Jun, 2023 | $85.62 | $81.08 | $4.55 | 6,626,940.0 | +1.50% |
| May, 2023 | $85.39 | $79.65 | $5.74 | 4,839,653.0 | +1.37% |
| Apr, 2023 | $82.99 | $72.51 | $10.48 | 5,201,514.0 | +9.93% |
| Mar, 2023 | $74.21 | $65.22 | $8.99 | 6,718,656.0 | +4.77% |
| Feb, 2023 | $74.51 | $68.05 | $6.46 | 4,886,555.0 | -1.08% |
| Jan, 2023 | $72.00 | $67.51 | $4.49 | 5,288,522.0 | +1.03% |
0.30%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):