MMSI
Merit Med Sys (MMSI)
NASDAQ
$90.79+$0.005 (+0.006%)
Price as of Aug 21, 2026 5:52 PM EDT
  • $5.4B
    Market Cap
  • 1.49%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +23.54%
    Low Price$74.32
    High Price$91.98
  • 3 Months
    +42.67%
    Low Price$60.65
    High Price$91.98
  • 1 Year
    +1.49%
    Low Price$60.31
    High Price$93.18
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
90.25
91.04
89.38
90.78
+0.56%
401,800
08/20/2026
90.94
92.00
89.70
90.27
-1.86%
833,653
08/19/2026
89.98
91.99
89.98
91.98
+3.05%
694,123
08/18/2026
90.65
91.03
89.13
89.26
-0.52%
874,289
08/17/2026
90.12
90.44
89.44
89.73
-1.13%
728,270
08/14/2026
90.86
90.98
89.99
90.76
+0.29%
729,849
08/13/2026
92.12
92.26
90.37
90.50
-0.77%
1,212,716
08/12/2026
90.07
91.73
89.62
91.20
+0.10%
879,954
08/11/2026
89.94
92.00
89.76
91.11
+1.52%
1,235,021
08/10/2026
89.04
90.59
88.99
89.75
+0.80%
1,371,455
08/07/2026
88.09
89.27
87.47
89.04
+1.54%
1,146,811
08/06/2026
87.25
88.13
86.42
87.69
+0.58%
1,288,890
08/05/2026
86.01
87.83
83.59
87.18
+1.58%
1,969,644
08/04/2026
84.43
86.19
83.98
85.82
+0.34%
1,450,308
08/03/2026
86.13
87.81
85.10
85.53
+0.61%
1,622,286
07/31/2026
87.64
87.83
82.77
85.01
+1.99%
2,201,091
07/30/2026
80.50
83.91
78.92
83.35
+3.10%
2,030,244
07/30/2026
$1.19 Earnings
07/29/2026
77.59
80.90
76.28
80.84
+3.26%
1,334,550
07/28/2026
77.23
78.71
76.56
78.29
+2.88%
840,349
07/27/2026
75.10
76.80
73.43
76.10
+2.40%
1,049,446
07/24/2026
73.64
74.64
72.89
74.32
+1.66%
655,224
07/23/2026
72.60
73.77
72.28
73.11
0.00%
444,809
07/22/2026
73.48
73.96
72.61
73.11
-0.50%
484,880
07/21/2026
74.13
75.31
73.33
73.48
-2.25%
872,718
07/20/2026
73.95
75.70
71.62
75.17
+1.59%
737,773
07/17/2026
74.52
76.70
73.83
73.99
-2.06%
770,301
07/16/2026
73.65
75.86
72.42
75.55
+3.44%
814,790
07/15/2026
71.02
73.04
71.02
73.04
+2.84%
661,715
07/14/2026
72.45
72.46
70.90
71.02
-3.06%
511,670
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