Merit Medical Systems Inc (MMSI) Historical Stock Data
104.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MMSI is up 0.28% a day on average. There have been 19 days where Merit Medical Systems Inc closed green and 11 days where MMSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 104.05 | 104.08 | ↑$0.03 (0.03%) | 102.97 | 104.49 | 345.17K |
| 2024-11-19 | 103.32 | 104.71 | ↑$1.39 (1.35%) | 102.58 | 104.75 | 254.56K |
| 2024-11-18 | 101.95 | 103.94 | ↑$1.99 (1.95%) | 101.95 | 104.50 | 355.63K |
| 2024-11-15 | 101.61 | 101.83 | ↑$0.22 (0.22%) | 100.60 | 102.10 | 440.42K |
| 2024-11-14 | 101.64 | 101.20 | ↓$0.44 (-0.43%) | 100.76 | 102.21 | 358.80K |
| 2024-11-13 | 104.50 | 101.68 | ↓$2.82 (-2.70%) | 101.56 | 104.73 | 331.35K |
| 2024-11-12 | 104.36 | 104.24 | ↓$0.12 (-0.11%) | 103.90 | 105.46 | 521.17K |
| 2024-11-11 | 102.94 | 104.10 | ↑$1.16 (1.13%) | 102.23 | 105.15 | 511.43K |
| 2024-11-08 | 102.49 | 102.74 | ↑$0.25 (0.24%) | 100.95 | 103.46 | 629.79K |
| 2024-11-07 | 102.49 | 101.97 | ↓$0.52 (-0.51%) | 101.36 | 102.88 | 438.34K |
| 2024-11-06 | 99.50 | 102.48 | ↑$2.98 (2.99%) | 99.31 | 102.53 | 710.84K |
| 2024-11-05 | 97.68 | 98.79 | ↑$1.11 (1.14%) | 97.05 | 98.93 | 756.41K |
| 2024-11-04 | 98.73 | 99.08 | ↑$0.35 (0.35%) | 97.76 | 99.68 | 427.98K |
| 2024-11-01 | 98.65 | 98.80 | ↑$0.15 (0.15%) | 97.32 | 99.62 | 392.72K |
| 2024-10-31 | 96.00 | 98.66 | ↑$2.66 (2.77%) | 93.62 | 100.41 | 0.92M |
| 2024-10-30 | 95.41 | 94.90 | ↓$0.51 (-0.53%) | 94.63 | 95.82 | 435.76K |
| 2024-10-29 | 94.67 | 95.90 | ↑$1.23 (1.30%) | 94.65 | 96.45 | 393.03K |
| 2024-10-28 | 96.23 | 95.31 | ↓$0.92 (-0.96%) | 94.94 | 96.71 | 348.42K |
| 2024-10-25 | 96.10 | 96.00 | ↓$0.10 (-0.10%) | 95.27 | 96.86 | 279.17K |
| 2024-10-24 | 95.45 | 95.87 | ↑$0.42 (0.44%) | 95.31 | 96.23 | 228.52K |
| 2024-10-23 | 95.10 | 95.35 | ↑$0.25 (0.26%) | 94.32 | 95.64 | 240.32K |
| 2024-10-22 | 95.43 | 95.59 | ↑$0.16 (0.17%) | 94.42 | 95.80 | 194.69K |
| 2024-10-21 | 96.71 | 95.50 | ↓$1.21 (-1.25%) | 94.57 | 96.95 | 262.36K |
| 2024-10-18 | 95.69 | 96.48 | ↑$0.79 (0.83%) | 95.19 | 96.53 | 198.15K |
| 2024-10-17 | 95.60 | 95.27 | ↓$0.33 (-0.35%) | 94.86 | 96.00 | 245.89K |
| 2024-10-16 | 95.00 | 95.25 | ↑$0.25 (0.26%) | 94.62 | 96.02 | 745.59K |
| 2024-10-15 | 96.33 | 95.67 | ↓$0.66 (-0.69%) | 95.50 | 97.48 | 524.44K |
| 2024-10-14 | 94.42 | 95.52 | ↑$1.10 (1.17%) | 94.42 | 95.78 | 247.67K |
| 2024-10-11 | 94.21 | 94.35 | ↑$0.14 (0.15%) | 93.89 | 95.18 | 239.98K |
| 2024-10-10 | 94.70 | 93.76 | ↓$0.94 (-0.99%) | 93.71 | 95.29 | 579.76K |
Create an account or log in to view more rows.
$MMSI Fuk the 1% even though i feel like the 1%
$MMSI I can wait.
$MMSI we need one good push to moon this.
$MMSI Tomorrow
$MMSI the greatest stock of all time
will not bow to the shorts
oh yeah
$MMSI Powell save me
$MMSI I would not be a bear now
$MMSI PT?
$MMSI Growth/Value
$MMSI make it rain
let’s see some green