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

Historical Prices For Merit Medical Systems, Inc. - Common Stock (MMSI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	103.73	106.11	103.33	103.96	723,057	103.96
4/02/2025	104.21	107.27	104.21	107.04	521,674	107.04
4/01/2025	105.36	106.27	103.42	105.45	524,572	105.45
3/31/2025	102.05	105.81	100.27	105.71	1,082,651	105.71
3/28/2025	103.81	104.29	101.92	103.94	569,855	103.94
3/27/2025	103.58	104.26	102.73	103.27	321,419	103.27
3/26/2025	104.74	105.63	103.55	103.70	450,055	103.70
3/25/2025	104.61	105.78	103.95	104.74	548,986	104.74
3/24/2025	102.96	104.94	102.86	104.68	523,640	104.68
3/21/2025	100.41	101.98	100.22	101.68	1,239,164	101.68
3/20/2025	101.96	103.30	100.16	101.28	800,148	101.28
3/19/2025	99.79	101.64	98.85	101.41	668,800	101.41
3/18/2025	100.30	101.14	98.89	99.95	490,080	99.95
3/17/2025	98.56	100.92	98.46	100.69	1,118,247	100.69
3/14/2025	98.41	99.14	97.89	98.94	380,800	98.94
3/13/2025	98.38	98.52	96.65	97.66	655,373	97.66
3/12/2025	99.11	99.33	96.54	98.37	377,782	98.37
3/11/2025	97.21	99.17	97.21	98.40	631,174	98.40
3/10/2025	98.92	100.29	96.54	97.11	889,537	97.11
3/07/2025	101.16	101.64	98.09	99.95	571,335	99.95
3/06/2025	103.44	104.32	101.51	101.73	607,056	101.73
3/05/2025	101.84	104.90	101.71	104.85	777,824	104.85
3/04/2025	102.49	103.23	100.39	101.89	1,053,340	101.89
3/03/2025	101.95	105.72	101.95	103.03	1,123,973	103.03
2/28/2025	98.39	102.28	98.04	102.04	1,315,174	102.04
2/27/2025	102.85	103.85	98.40	98.50	589,097	98.50
2/26/2025	98.53	103.55	98.27	100.45	1,009,891	100.45
2/25/2025	103.91	104.30	100.94	102.03	783,463	102.03
2/24/2025	103.35	105.38	103.04	103.51	740,250	103.51
2/21/2025	105.94	105.94	103.05	103.16	472,347	103.16
2/20/2025	105.83	107.50	104.65	105.66	758,444	105.66
2/19/2025	108.87	108.98	106.39	106.41	542,154	106.41
2/18/2025	109.79	109.79	107.55	109.38	429,026	109.38
2/14/2025	109.53	110.10	106.87	108.14	289,022	108.14
2/13/2025	109.45	109.79	107.11	108.36	192,182	108.36
2/12/2025	107.23	108.55	106.39	107.76	277,807	107.76
2/11/2025	109.49	109.50	108.39	108.54	505,841	108.54
2/10/2025	109.51	110.67	109.26	109.92	376,514	109.92
2/07/2025	108.91	110.17	108.03	109.12	460,637	109.12
2/06/2025	109.17	109.47	108.06	109.05	465,408	109.05
2/05/2025	108.57	109.36	107.78	109.31	446,947	109.31
2/04/2025	106.53	108.44	106.30	108.01	424,775	108.01
2/03/2025	108.00	108.50	106.09	107.27	599,834	107.27
1/31/2025	109.69	111.45	108.13	108.88	532,979	108.88
1/30/2025	109.34	111.27	109.34	110.29	514,293	110.29
1/29/2025	110.07	110.61	108.08	108.48	571,768	108.48
1/28/2025	105.94	109.04	105.92	109.03	754,330	109.03
1/27/2025	104.58	106.46	103.42	105.83	389,991	105.83
1/24/2025	104.15	104.77	102.20	104.64	390,386	104.64
1/23/2025	104.79	104.79	101.61	103.67	531,979	103.67
1/22/2025	104.00	105.01	103.40	104.73	473,158	104.73
1/21/2025	103.87	105.00	103.00	104.40	719,565	104.40
1/17/2025	102.01	103.23	101.71	102.90	1,026,182	102.90
1/16/2025	101.31	102.24	100.22	102.07	316,706	102.07
1/15/2025	100.62	101.95	100.31	101.53	431,374	101.53
1/14/2025	98.39	100.05	96.99	99.89	990,169	99.89
1/13/2025	95.23	96.20	94.87	95.64	361,973	95.64
1/10/2025	96.99	98.21	96.02	96.16	444,945	96.16
1/08/2025	95.74	99.34	95.39	98.14	434,456	98.14
1/07/2025	95.90	96.78	95.26	95.86	450,338	95.86
1/06/2025	95.74	96.69	95.31	96.02	718,080	96.02