Merit Medical Systems, Inc. - Common Stock (NQ:MMSI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2025	87.47	96.20	85.46	95.79	1,845,470	+7.31(+8.26%)
Apr 08, 2025	95.13	96.27	87.13	88.48	1,177,025	-4.03(-4.36%)
Apr 07, 2025	90.00	94.38	88.56	92.51	1,587,710	+0.01(+0.01%)
Apr 04, 2025	99.81	100.47	91.59	92.50	2,000,814	-11.46(-11.02%)
Apr 03, 2025	103.73	106.11	103.33	103.96	723,057	-3.08(-2.88%)
Apr 02, 2025	104.21	107.27	104.21	107.04	521,674	+1.59(+1.51%)
Apr 01, 2025	105.36	106.27	103.42	105.45	524,572	-0.26(-0.25%)
Mar 31, 2025	102.05	105.81	100.27	105.71	1,082,651	+1.77(+1.70%)
Mar 28, 2025	103.81	104.29	101.92	103.94	569,855	+0.67(+0.65%)
Mar 27, 2025	103.58	104.26	102.73	103.27	321,419	-0.43(-0.41%)
Mar 26, 2025	104.74	105.63	103.55	103.70	450,055	-1.04(-0.99%)
Mar 25, 2025	104.61	105.78	103.95	104.74	548,986	+0.06(+0.06%)
Mar 24, 2025	102.96	104.94	102.86	104.68	523,640	+3.00(+2.95%)
Mar 21, 2025	100.41	101.98	100.22	101.68	1,239,164	+0.40(+0.39%)
Mar 20, 2025	101.96	103.30	100.16	101.28	800,148	-0.13(-0.13%)
Mar 19, 2025	99.79	101.64	98.85	101.41	668,800	+1.46(+1.46%)
Mar 18, 2025	100.30	101.14	98.89	99.95	490,080	-0.74(-0.73%)
Mar 17, 2025	98.56	100.92	98.46	100.69	1,118,247	+1.75(+1.77%)
Mar 14, 2025	98.41	99.14	97.89	98.94	380,800	+1.28(+1.31%)
Mar 13, 2025	98.38	98.52	96.65	97.66	655,373	-0.71(-0.72%)
Mar 12, 2025	99.11	99.33	96.54	98.37	377,782	-0.03(-0.03%)
Mar 11, 2025	97.21	99.17	97.21	98.40	631,174	+1.29(+1.33%)
Mar 10, 2025	98.92	100.29	96.54	97.11	889,537	-2.84(-2.84%)
Mar 07, 2025	101.16	101.64	98.09	99.95	571,335	-1.78(-1.75%)
Mar 06, 2025	103.44	104.32	101.51	101.73	607,056	-3.12(-2.98%)
Mar 05, 2025	101.84	104.90	101.71	104.85	777,824	+2.96(+2.91%)
Mar 04, 2025	102.49	103.23	100.39	101.89	1,053,340	-1.14(-1.11%)
Mar 03, 2025	101.95	105.72	101.95	103.03	1,123,973	+0.99(+0.97%)
Feb 28, 2025	98.39	102.28	98.04	102.04	1,315,174	+3.54(+3.59%)
Feb 27, 2025	102.85	103.85	98.40	98.50	589,097	-1.95(-1.94%)
Feb 26, 2025	98.53	103.55	98.27	100.45	1,009,891	-1.58(-1.55%)
Feb 25, 2025	103.91	104.30	100.94	102.03	783,463	-1.48(-1.43%)
Feb 24, 2025	103.35	105.38	103.04	103.51	740,250	+0.35(+0.34%)
Feb 21, 2025	105.94	105.94	103.05	103.16	472,347	-2.50(-2.37%)
Feb 20, 2025	105.83	107.50	104.65	105.66	758,444	-0.75(-0.70%)
Feb 19, 2025	108.87	108.98	106.39	106.41	542,154	-2.97(-2.72%)
Feb 18, 2025	109.79	109.79	107.55	109.38	429,026	+1.24(+1.15%)
Feb 14, 2025	109.53	110.10	106.87	108.14	289,022	-0.22(-0.20%)
Feb 13, 2025	109.45	109.79	107.11	108.36	192,182	+0.60(+0.56%)
Feb 12, 2025	107.23	108.55	106.39	107.76	277,807	-0.78(-0.72%)
Feb 11, 2025	109.49	109.50	108.39	108.54	505,841	-1.38(-1.26%)
Feb 10, 2025	109.51	110.67	109.26	109.92	376,514	+0.80(+0.73%)
Feb 07, 2025	108.91	110.17	108.03	109.12	460,637	+0.07(+0.06%)
Feb 06, 2025	109.17	109.47	108.06	109.05	465,408	-0.26(-0.24%)
Feb 05, 2025	108.57	109.36	107.78	109.31	446,947	+1.30(+1.20%)
Feb 04, 2025	106.53	108.44	106.15	108.01	424,775	+0.74(+0.69%)