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
2018-07-16 55.80 55.80 55.30 55.625 5,488
2018-07-13 55.70 55.95 55.50 55.80 6,179
2018-07-12 55.35 55.80 54.65 55.55 8,951
2018-07-11 55.30 55.40 55.00 55.20 4,971
2018-07-10 54.75 55.30 54.65 55.30 11,278
2018-07-09 55.40 55.40 54.25 54.55 5,705
2018-07-06 53.30 55.15 53.30 55.10 11,546
2018-07-05 53.10 53.15 52.90 53.00 12,885
2018-07-03 52.90 53.25 52.90 53.25 3,543
2018-07-02 51.50 53.35 51.45 53.25 8,945
2018-06-29 52.80 53.05 50.85 51.35 9,180
2018-06-28 51.95 52.75 51.95 52.75 5,413
2018-06-27 52.65 52.90 51.95 52.30 12,822
2018-06-26 50.90 52.55 50.80 52.55 9,149
2018-06-25 50.00 51.15 50.00 50.85 13,135
2018-06-22 49.95 50.45 49.75 50.40 5,308
2018-06-21 51.20 51.20 49.65 49.95 5,804
2018-06-20 50.625 51.00 50.55 50.85 3,138
2018-06-19 50.10 50.60 49.90 50.50 1,862
2018-06-18 49.60 50.20 49.40 50.15 8,823
2018-06-15 49.40 50.15 49.25 50.00 5,537
2018-06-14 49.55 49.65 49.20 49.50 6,915
2018-06-13 50.40 50.45 49.45 49.45 3,711
2018-06-12 50.35 50.55 49.75 50.45 6,995
2018-06-11 48.80 50.30 48.75 50.00 10,153
2018-06-08 48.80 49.55 48.20 49.15 16,878
2018-06-07 50.40 50.45 47.40 48.55 36,517
2018-06-06 52.00 52.00 50.55 50.55 16,201
2018-06-05 52.20 52.30 51.20 51.20 17,869
2018-06-04 52.25 52.35 52.00 52.10 7,040

» 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.