MERIT MED SYS Historical Stock Price

Below is the stock price history for Merit Med Sys MMSI. Data is recorded each day for the historical open, high, low, close and volume. The Merit Med Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Merit Med Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 64.97 64.97 63.15 63.89 15,578
2018-10-17 64.57 65.06 64.28 65.06 8,948
2018-10-16 62.94 64.42 62.59 64.42 12,980
2018-10-15 61.52 62.29 61.37 62.19 8,057
2018-10-12 61.25 62.11 60.47 62.11 13,375
2018-10-11 60.74 61.97 60.41 61.07 23,443
2018-10-10 62.14 62.14 61.26 61.26 20,075
2018-10-09 64.73 65.30 62.69 62.69 46,160
2018-10-08 65.36 65.36 62.91 64.12 19,341
2018-10-05 64.53 65.47 64.08 65.32 38,879
2018-10-04 64.05 64.81 64.01 64.10 18,549
2018-10-03 65.05 66.13 64.55 65.85 18,246
2018-10-02 65.22 65.84 64.29 65.44 28,634
2018-10-01 61.61 62.52 61.49 61.89 15,276
2018-09-28 61.30 61.60 60.85 61.50 13,572
2018-09-27 60.40 60.90 60.00 60.50 10,610
2018-09-26 61.70 61.70 60.65 60.85 15,128
2018-09-25 61.30 61.95 61.30 61.85 3,446
2018-09-24 61.15 61.15 60.60 61.00 6,331
2018-09-21 61.25 61.40 60.70 61.35 4,389
2018-09-20 60.90 61.20 60.65 60.95 8,217
2018-09-19 60.60 60.90 60.20 60.725 5,953
2018-09-18 60.90 61.55 60.60 61.50 6,602
2018-09-17 62.55 62.55 60.00 60.65 14,819
2018-09-14 62.30 63.15 62.05 62.85 9,821
2018-09-13 61.55 62.15 61.40 61.95 5,679
2018-09-12 61.25 61.45 60.55 61.30 6,691
2018-09-11 59.90 61.65 59.85 61.15 9,383
2018-09-10 61.35 61.35 59.80 60.10 15,661
2018-09-07 61.70 62.60 61.15 61.35 13,112

» More Merit Med Sys Stock Price History

To see other companies like Merit Med Sys (MMSI), view our stock market today for news, and other data.