MMSI
Merit Med Sys (MMSI)
NASDAQ
$73.28+$0.02 (+0.03%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $4.4B
    Market Cap
  • -21.61%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +10.12%
    Low Price$65.24
    High Price$73.44
  • 3 Months
    +3.81%
    Low Price$60.31
    High Price$73.44
  • 1 Year
    -21.61%
    Low Price$60.31
    High Price$93.60
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
73.68
74.82
73.15
73.26
-0.25%
800,734
07/10/2026
71.88
73.49
70.52
73.44
+2.77%
769,005
07/09/2026
70.95
71.51
70.00
71.46
+0.56%
490,943
07/08/2026
71.55
72.19
70.97
71.06
-1.50%
647,382
07/07/2026
72.42
72.65
71.20
72.14
+0.97%
666,592
07/06/2026
71.17
71.93
70.24
71.45
+0.51%
668,793
07/02/2026
70.05
71.20
69.55
71.09
+2.36%
638,533
07/01/2026
70.31
70.93
69.09
69.45
+0.16%
797,465
06/30/2026
70.09
70.68
68.27
69.34
-1.07%
491,791
06/29/2026
71.30
72.11
70.00
70.09
-2.29%
836,674
06/26/2026
71.28
72.80
71.00
71.73
+1.27%
3,013,315
06/25/2026
69.26
71.49
69.22
70.83
+2.36%
647,470
06/24/2026
67.62
69.48
67.46
69.20
+2.87%
687,515
06/23/2026
67.02
67.79
66.45
67.27
+1.16%
825,492
06/22/2026
66.71
69.02
66.26
66.50
-1.07%
606,002
06/18/2026
65.13
67.53
64.50
67.22
+3.03%
1,192,524
06/17/2026
67.10
69.08
64.87
65.24
-3.61%
840,940
06/16/2026
67.43
68.26
66.94
67.68
+1.11%
880,317
06/15/2026
66.62
67.63
66.00
66.94
+0.62%
545,751
06/12/2026
66.90
67.36
66.01
66.53
-0.54%
514,941
06/11/2026
67.08
67.54
65.90
66.89
-0.15%
661,800
06/10/2026
67.23
67.97
66.64
66.99
-0.77%
939,981
06/09/2026
66.62
68.04
66.31
67.51
+2.24%
946,311
06/08/2026
64.72
66.43
64.04
66.03
+2.40%
1,176,406
06/05/2026
63.65
64.53
63.17
64.48
+2.28%
710,917
06/04/2026
61.89
64.16
61.88
63.04
+3.94%
648,385
06/03/2026
60.85
61.68
60.02
60.65
-0.39%
663,277
06/02/2026
61.84
61.85
60.38
60.89
-1.87%
802,454
06/01/2026
62.63
62.98
61.23
62.05
-1.60%
715,204
05/29/2026
63.71
64.24
62.86
63.06
-1.08%
880,174
05/28/2026
62.68
64.19
61.45
63.75
+1.97%
634,078
05/27/2026
64.67
65.00
62.09
62.52
-3.10%
919,495
05/26/2026
63.92
64.92
63.63
64.52
+0.55%
713,554
05/22/2026
63.73
64.50
63.54
64.17
+0.85%
449,466
05/21/2026
63.97
64.44
63.00
63.63
-1.33%
444,632
05/20/2026
63.78
64.66
62.52
64.49
+1.13%
560,922
05/19/2026
63.29
64.49
62.46
63.77
+0.20%
523,631
05/18/2026
61.94
64.14
61.63
63.64
+3.72%
919,428
05/15/2026
62.56
63.17
61.28
61.36
-1.92%
722,893
05/14/2026
62.94
63.32
61.65
62.56
-0.10%
998,481
05/13/2026
60.37
63.13
59.99
62.62
+2.41%
1,048,148
05/12/2026
60.80
61.28
59.74
61.15
+1.38%
857,540
05/11/2026
61.39
61.53
60.23
60.31
-1.57%
960,734
05/08/2026
63.75
64.14
61.15
61.27
-1.70%
469,963
05/07/2026
61.90
63.04
61.53
62.33
+1.14%
771,907
05/06/2026
60.44
62.48
59.74
61.63
+1.97%
1,111,582
05/05/2026
61.93
61.93
60.25
60.44
-2.53%
1,010,500
05/04/2026
62.16
62.90
60.80
62.01
0.00%
1,794,362
05/01/2026
67.00
68.16
61.31
62.01
-9.05%
2,526,215
04/30/2026
65.71
68.29
64.57
68.18
+5.15%
1,234,485
04/30/2026
$0.94 Earnings
04/29/2026
66.62
66.62
63.78
64.84
-2.85%
925,653
04/28/2026
68.32
68.65
65.96
66.74
-1.02%
736,173
04/27/2026
68.25
69.32
67.05
67.43
-1.68%
640,153
04/24/2026
68.52
69.15
66.97
68.58
-0.04%
516,401
04/23/2026
69.72
69.72
68.19
68.61
-1.59%
563,816
04/22/2026
68.38
70.21
68.24
69.72
+2.73%
528,483
04/21/2026
69.73
70.20
67.60
67.87
-2.75%
472,243
04/20/2026
70.56
71.27
69.73
69.79
-1.61%
447,468
04/17/2026
70.83
71.91
70.33
70.93
+1.18%
472,013
04/16/2026
70.44
70.95
69.76
70.10
-0.89%
486,839
04/15/2026
71.09
71.30
69.88
70.73
+0.27%
456,285
04/14/2026
70.60
71.59
70.13
70.54
-0.04%
585,712
04/13/2026
68.46
70.90
68.34
70.57
+3.38%
591,904
04/10/2026
68.87
68.87
67.78
68.26
-0.57%
520,848
04/09/2026
68.56
69.35
67.75
68.65
-0.85%
618,622
04/08/2026
68.94
70.11
68.78
69.24
+2.73%
648,751
04/07/2026
67.36
68.60
66.64
67.40
-0.60%
583,031
04/06/2026
67.33
68.24
66.99
67.81
+0.16%
550,686
04/02/2026
66.51
68.69
66.51
67.70
-0.78%
580,284
04/01/2026
69.45
71.40
68.17
68.23
-1.02%
794,955
03/31/2026
69.16
69.40
66.91
68.93
+0.42%
648,856
03/30/2026
68.86
68.86
67.69
68.64
-0.13%
675,836
03/27/2026
69.05
69.50
67.91
68.73
-0.84%
735,756
03/26/2026
68.00
69.89
67.83
69.31
+1.76%
696,252
03/25/2026
68.43
68.82
67.00
68.11
+0.83%
667,049
03/24/2026
67.43
68.27
66.34
67.55
-0.85%
689,884
03/23/2026
67.99
68.53
67.01
68.13
+2.13%
1,207,368
03/20/2026
68.29
68.29
66.49
66.71
-2.37%
1,313,618
03/19/2026
68.27
69.70
67.97
68.33
+0.09%
1,034,711
03/18/2026
69.55
69.96
68.15
68.27
-2.79%
1,086,330
03/17/2026
70.16
71.74
68.45
70.23
+1.53%
1,179,439
03/16/2026
70.50
70.87
69.05
69.17
-1.12%
666,205
03/13/2026
68.70
70.52
68.32
69.95
+2.61%
933,719
03/12/2026
69.40
70.73
67.42
68.17
-2.73%
1,281,497
03/11/2026
69.55
70.70
68.44
70.08
+0.53%
987,824
03/10/2026
72.09
72.76
69.56
69.71
-3.02%
850,230
03/09/2026
71.79
72.70
70.67
71.88
-1.07%
1,189,671
03/06/2026
72.81
73.95
71.14
72.66
-1.13%
997,625
03/05/2026
73.58
75.04
72.61
73.49
-0.90%
1,040,769
03/04/2026
74.97
75.44
73.60
74.16
-0.92%
665,871
03/03/2026
75.48
76.31
73.87
74.85
-2.16%
525,944
03/02/2026
76.37
77.17
74.58
76.50
-0.88%
542,146
02/27/2026
77.26
78.65
76.77
77.18
-1.08%
761,322
02/26/2026
78.28
80.61
76.68
78.02
-1.53%
1,018,912
02/25/2026
83.76
84.04
78.31
79.23
-3.88%
1,249,228
02/24/2026
81.80
82.81
80.86
82.43
+1.00%
1,051,049
02/24/2026
$1.04 Earnings
02/23/2026
81.67
82.30
80.69
81.61
-0.73%
670,363
02/20/2026
81.70
83.56
81.69
82.21
+0.45%
490,033