MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MMSI — Merit Medical Systems Inc
NasdaqMerit Medical Systems Inc
$84.96
-2.18(-2.50%)
- O
- 87.45
- H
- 88.90
- L
- 84.22
- V
- 551.54K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$84.96
Period Return-10.26%
Period High$100.19
Period Low$59.74
Avg Daily Volume718.7K
Total Trading Days365
MMSI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $87.45 | $88.90 | $84.22 | $84.96 | $-2.18 | -2.50% | 551,544 | $85.01 | $84.22 $88.90 |
| Oct 5, 2026 | $85.40 | $87.57 | $84.74 | $87.14 | +$1.77 | +2.07% | 699,158 | $87.01 | $84.74 $87.57 |
| Oct 2, 2026 | $86.73 | $86.86 | $85.24 | $85.37 | $-0.78 | -0.91% | 492,413 | $85.74 | $85.24 $86.86 |
| Oct 1, 2026 | $86.00 | $86.87 | $85.42 | $86.15 | $-0.08 | -0.09% | 701,751 | $86.19 | $85.42 $86.87 |
| Sep 30, 2026 | $87.87 | $88.23 | $86.23 | $86.23 | $-1.64 | -1.87% | 634,202 | $87.00 | $86.23 $88.23 |
| Sep 29, 2026 | $87.04 | $88.13 | $86.33 | $87.87 | +$0.87 | +1.00% | 730,959 | $87.12 | $86.33 $88.13 |
| Sep 28, 2026 | $87.20 | $88.09 | $86.57 | $87.00 | $-0.50 | -0.57% | 551,091 | $87.14 | $86.57 $88.09 |
| Sep 25, 2026 | $87.25 | $87.95 | $86.77 | $87.50 | +$0.20 | +0.23% | 354,046 | $87.56 | $86.77 $87.95 |
| Sep 24, 2026 | $87.18 | $87.56 | $86.45 | $87.30 | +$0.23 | +0.26% | 743,290 | $87.06 | $86.45 $87.56 |
| Sep 23, 2026 | $86.96 | $88.14 | $86.93 | $87.07 | $-0.19 | -0.22% | 611,243 | $87.52 | $86.93 $88.14 |
| Sep 22, 2026 | $86.03 | $87.79 | $85.47 | $87.26 | +$1.77 | +2.07% | 682,778 | $87.15 | $85.47 $87.79 |
| Sep 21, 2026 | $85.88 | $86.23 | $84.99 | $85.49 | +$0.12 | +0.14% | 379,902 | $85.49 | $84.99 $86.23 |
| Sep 18, 2026 | $85.03 | $87.33 | $84.12 | $85.37 | $-0.20 | -0.23% | 910,444 | $85.36 | $84.12 $87.33 |
| Sep 17, 2026 | $86.40 | $86.50 | $85.23 | $85.57 | $-0.57 | -0.66% | 319,370 | $85.69 | $85.23 $86.50 |
| Sep 16, 2026 | $85.49 | $87.68 | $85.31 | $86.14 | $-0.04 | -0.05% | 540,643 | $86.37 | $85.31 $87.68 |
| Sep 15, 2026 | $86.81 | $86.81 | $85.66 | $86.18 | $-0.84 | -0.97% | 524,429 | $86.15 | $85.66 $86.81 |
| Sep 14, 2026 | $87.53 | $87.83 | $86.03 | $87.02 | +$0.66 | +0.76% | 391,617 | $86.85 | $86.03 $87.83 |
| Sep 11, 2026 | $87.49 | $88.20 | $85.40 | $86.36 | $-0.11 | -0.13% | 444,886 | $86.29 | $85.40 $88.20 |
| Sep 10, 2026 | $86.63 | $87.49 | $85.19 | $86.47 | $-0.72 | -0.83% | 549,945 | $86.43 | $85.19 $87.49 |
| Sep 9, 2026 | $86.92 | $87.64 | $86.42 | $87.19 | $-0.19 | -0.22% | 475,566 | $87.07 | $86.42 $87.64 |
| Sep 8, 2026 | $88.47 | $88.91 | $86.72 | $87.38 | $-2.22 | -2.48% | 1,422,092 | $87.44 | $86.72 $88.91 |
| Sep 4, 2026 | $87.68 | $89.69 | $87.04 | $89.60 | +$1.03 | +1.16% | 599,643 | $89.17 | $87.04 $89.69 |
| Sep 3, 2026 | $90.81 | $91.63 | $88.41 | $88.57 | $-1.56 | -1.73% | 606,414 | $88.81 | $88.41 $91.63 |
| Sep 2, 2026 | $90.42 | $92.18 | $90.07 | $90.13 | $-0.55 | -0.61% | 810,434 | $90.50 | $90.07 $92.18 |
| Sep 1, 2026 | $90.92 | $91.38 | $90.17 | $90.68 | +$0.02 | +0.02% | 678,999 | $90.57 | $90.17 $91.38 |
| Aug 31, 2026 | $90.13 | $91.34 | $90.13 | $90.66 | +$0.17 | +0.19% | 407,624 | $90.61 | $90.13 $91.34 |
| Aug 28, 2026 | $89.96 | $90.72 | $89.28 | $90.49 | +$0.95 | +1.06% | 341,634 | $90.30 | $89.28 $90.72 |
| Aug 27, 2026 | $89.58 | $90.26 | $88.58 | $89.54 | $-1.00 | -1.10% | 597,607 | $89.42 | $88.58 $90.26 |
| Aug 26, 2026 | $91.07 | $91.07 | $88.95 | $90.54 | $-0.55 | -0.60% | 544,309 | $90.18 | $88.95 $91.07 |
| Aug 25, 2026 | $90.14 | $91.90 | $90.14 | $91.09 | +$0.81 | +0.90% | 711,667 | $91.12 | $90.14 $91.90 |