Free Trial

Merit Medical Systems (MMSI) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free MMSI Stock Alerts
$82.38
-1.18 (-1.41%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Merit Medical Systems Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
+1.92%
3 Month
Performance
+9.55%
6 Month
Performance
+17.99%
Year-To-Date
Performance
+8.45%
1 Year
Performance
-1.57%
Receive MMSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Merit Medical Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

MMSI Stock Chart for Monday, June, 10, 2024

MMSI Chart by TradingView

Merit Medical Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$83.56$82.38
-1.41%		$83.15$82.14160,203 shs$4.79 billion
06/06/2024$83.33$83.56
+0.28%		$83.91$82.87163,641 shs$4.86 billion
06/05/2024$82.79$83.33
+0.65%		$83.58$82.56191,684 shs$4.84 billion
06/04/2024$82.18$82.79
+0.74%		$82.85$81.01207,622 shs$4.81 billion
06/03/2024$81.15$82.18
+1.27%		$82.47$81.57176,132 shs$4.78 billion
05/31/2024$80.91$81.15
+0.30%		$82.00$80.89396,253 shs$4.72 billion
05/30/2024$80.43$80.91
+0.60%		$81.39$80.38210,705 shs$4.70 billion
05/29/2024$81.50$80.43
-1.31%		$81.30$80.39276,328 shs$4.67 billion
05/28/2024$81.92$81.50
-0.51%		$82.17$81.06156,968 shs$4.74 billion
05/27/2024$81.92$81.92$82.06$80.80213,800 shs$4.76 billion
05/24/2024$80.90$81.92
+1.26%		$82.06$80.80213,818 shs$4.76 billion
05/23/2024$82.14$80.90
-1.51%		$82.08$80.62273,105 shs$4.70 billion
05/22/2024$82.31$82.14
-0.21%		$82.68$81.45253,233 shs$4.77 billion
05/21/2024$83.06$82.31
-0.90%		$83.04$82.11520,756 shs$4.78 billion
05/20/2024$81.89$83.06
+1.43%		$83.24$81.79250,877 shs$4.83 billion
05/17/2024$82.26$81.89
-0.45%		$82.83$81.29287,535 shs$4.76 billion
05/16/2024$83.75$82.26
-1.78%		$83.79$82.16272,182 shs$4.78 billion
05/15/2024$82.40$83.75
+1.64%		$84.03$82.22463,142 shs$4.87 billion
05/14/2024$80.83$82.40
+1.94%		$82.62$81.02282,419 shs$4.79 billion
05/13/2024$80.83$80.83$81.87$80.58480,489 shs$4.70 billion
05/10/2024$80.11$80.83
+0.90%		$81.00$80.10345,023 shs$4.70 billion
05/09/2024$79.11$80.11
+1.26%		$80.61$79.40218,229 shs$4.65 billion
05/08/2024$80.44$79.11
-1.65%		$80.42$78.89325,879 shs$4.60 billion
05/07/2024$79.51$80.44
+1.17%		$81.54$79.55321,675 shs$4.67 billion
05/06/2024$78.97$79.51
+0.68%		$79.73$78.73306,519 shs$4.62 billion
05/03/2024$77.02$78.97
+2.53%		$79.11$76.95263,069 shs$4.59 billion
05/02/2024$76.63$77.02
+0.51%		$78.10$76.52493,142 shs$4.47 billion
05/01/2024$74.10$76.63
+3.41%		$78.57$74.07830,343 shs$4.45 billion
04/30/2024$75.09$74.10
-1.32%		$75.12$73.67592,592 shs$4.30 billion
04/29/2024$73.78$75.09
+1.78%		$75.20$73.68260,137 shs$4.36 billion
04/26/2024$73.38$73.78
+0.55%		$74.21$73.40283,441 shs$4.28 billion
04/25/2024$74.03$73.38
-0.88%		$74.23$72.81341,471 shs$4.26 billion
04/24/2024$74.18$74.03
-0.20%		$74.64$73.40248,079 shs$4.30 billion
04/23/2024$73.25$74.18
+1.27%		$75.04$73.44381,140 shs$4.31 billion
04/22/2024$72.03$73.25
+1.69%		$73.39$71.57289,012 shs$4.25 billion
04/19/2024$70.99$72.03
+1.46%		$72.63$70.70533,932 shs$4.18 billion
04/18/2024$71.51$70.99
-0.73%		$72.06$70.82269,998 shs$4.12 billion
04/17/2024$72.75$71.51
-1.70%		$72.97$71.28287,571 shs$4.15 billion
04/16/2024$71.96$72.75
+1.10%		$72.84$71.29174,911 shs$4.22 billion
04/15/2024$72.63$71.96
-0.92%		$73.63$71.70381,615 shs$4.18 billion
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/12/2024$73.57$72.63
-1.28%		$73.24$71.72243,934 shs$4.22 billion
04/11/2024$71.95$73.57
+2.25%		$74.08$72.25264,701 shs$4.27 billion
04/10/2024$72.51$71.95
-0.77%		$72.55$71.41345,002 shs$4.18 billion
04/09/2024$73.08$72.51
-0.78%		$73.52$71.96222,512 shs$4.21 billion
04/08/2024$72.35$73.08
+1.01%		$73.16$72.11397,600 shs$4.24 billion
04/05/2024$71.94$72.35
+0.57%		$72.80$71.52258,776 shs$4.20 billion
04/04/2024$72.85$71.94
-1.25%		$73.93$71.82433,992 shs$4.17 billion
04/03/2024$72.29$72.85
+0.77%		$73.36$72.03270,645 shs$4.22 billion
04/02/2024$75.13$72.29
-3.78%		$74.44$71.96405,697 shs$4.19 billion
04/01/2024$75.75$75.13
-0.82%		$76.09$74.74307,691 shs$4.35 billion
03/29/2024$75.75$75.75$76.37$75.13314,270 shs$4.39 billion
03/28/2024$75.46$75.75
+0.38%		$76.34$75.13314,270 shs$4.39 billion
03/27/2024$72.91$75.46
+3.50%		$75.51$73.58488,304 shs$4.37 billion
03/26/2024$72.79$72.91
+0.16%		$73.47$72.46453,152 shs$4.22 billion
03/25/2024$72.31$72.79
+0.66%		$73.01$72.20312,970 shs$4.21 billion
03/22/2024$73.07$72.31
-1.04%		$73.11$72.09304,600 shs$4.19 billion
03/21/2024$72.89$73.07
+0.25%		$73.68$72.49316,493 shs$4.23 billion
03/20/2024$73.10$72.89
-0.29%		$73.29$72.34364,675 shs$4.22 billion
03/19/2024$72.20$73.10
+1.25%		$73.48$71.70345,466 shs$4.23 billion
03/18/2024$71.86$72.20
+0.47%		$72.92$70.95325,206 shs$4.18 billion
03/15/2024$71.93$71.86
-0.10%		$72.12$70.86734,050 shs$4.16 billion
03/14/2024$73.01$71.93
-1.48%		$72.74$71.36604,342 shs$4.16 billion
03/13/2024$73.91$73.01
-1.22%		$74.05$72.58379,514 shs$4.22 billion
03/12/2024$74.61$73.91
-0.94%		$74.61$73.24702,617 shs$4.27 billion
03/11/2024$75.20$74.61
-0.78%		$75.64$74.14553,137 shs$4.31 billion

Related Companies:
This page (NASDAQ:MMSI) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored