Merit Medical Systems Inc (MMSI) Historical Stock Data
98.22 ↑1.95 (2.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MMSI is down -0.20% a day on average. There have been 11 days where Merit Medical Systems Inc closed green and 19 days where MMSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 95.94 | 98.22 | ↑$2.28 (2.38%) | 95.51 | 99.04 | 1.45M |
| 2024-12-19 | 97.58 | 96.27 | ↓$1.31 (-1.34%) | 96.17 | 98.18 | 468.99K |
| 2024-12-18 | 99.45 | 97.13 | ↓$2.32 (-2.33%) | 96.54 | 100.74 | 551.72K |
| 2024-12-17 | 100.35 | 99.00 | ↓$1.35 (-1.35%) | 98.87 | 101.91 | 681.61K |
| 2024-12-16 | 102.52 | 102.31 | ↓$0.21 (-0.20%) | 101.97 | 103.48 | 251.95K |
| 2024-12-13 | 104.32 | 102.76 | ↓$1.56 (-1.50%) | 102.58 | 104.51 | 405.48K |
| 2024-12-12 | 105.22 | 104.75 | ↓$0.47 (-0.45%) | 103.78 | 106.30 | 416.81K |
| 2024-12-11 | 106.00 | 105.52 | ↓$0.48 (-0.45%) | 105.16 | 108.08 | 613.12K |
| 2024-12-10 | 102.37 | 103.79 | ↑$1.42 (1.39%) | 101.88 | 104.64 | 427.95K |
| 2024-12-09 | 104.41 | 102.09 | ↓$2.32 (-2.22%) | 101.57 | 104.81 | 317.58K |
| 2024-12-06 | 105.60 | 104.40 | ↓$1.20 (-1.14%) | 104.18 | 105.86 | 386.52K |
| 2024-12-05 | 105.23 | 104.70 | ↓$0.53 (-0.50%) | 103.75 | 105.37 | 405.03K |
| 2024-12-04 | 104.57 | 105.49 | ↑$0.92 (0.88%) | 103.62 | 105.70 | 222.70K |
| 2024-12-03 | 105.10 | 104.82 | ↓$0.28 (-0.27%) | 104.06 | 105.56 | 405.50K |
| 2024-12-02 | 103.69 | 104.83 | ↑$1.14 (1.10%) | 102.95 | 105.34 | 310.63K |
| 2024-11-29 | 104.19 | 103.90 | ↓$0.29 (-0.28%) | 103.35 | 104.34 | 148.81K |
| 2024-11-27 | 104.02 | 103.66 | ↓$0.36 (-0.35%) | 103.54 | 105.66 | 292.56K |
| 2024-11-26 | 104.88 | 104.00 | ↓$0.88 (-0.84%) | 102.98 | 106.01 | 351.50K |
| 2024-11-25 | 105.12 | 104.92 | ↓$0.20 (-0.19%) | 104.77 | 106.09 | 565.30K |
| 2024-11-22 | 105.71 | 105.33 | ↓$0.38 (-0.36%) | 104.52 | 106.87 | 277.36K |
| 2024-11-21 | 104.55 | 105.03 | ↑$0.48 (0.46%) | 103.25 | 105.44 | 399.34K |
| 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 |
Create an account or log in to view more rows.
$MMSI low volume
expect flat or negative close
$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