Merit Medical Systems (MMSI) Stock Chart & Stock Price History → You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad) Free MMSI Stock Alerts $80.11 +1.00 (+1.26%) (As of 05/9/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Merit Medical Systems Stock Price Performance5 Day Performance+1.44%1 Month Performance+11.34%3 Month Performance+0.16%6 Month Performance+15.03%Year-To-Date Performance+5.46%1 Year Performance-5.23% Receive MMSI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Merit Medical Systems and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe Crypto 9-5 Escape PlanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide MMSI Stock Chart for Friday, May, 10, 2024 MMSI Chart by TradingView Merit Medical Systems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2024$79.11$80.11+1.26%$80.61$79.40218,229 shs$4.65 billion05/08/2024$80.44$79.11-1.65%$80.42$78.89325,879 shs$4.60 billion05/07/2024$79.51$80.44+1.17%$81.54$79.55321,675 shs$4.67 billion05/06/2024$78.97$79.51+0.68%$79.73$78.73306,519 shs$4.62 billion05/03/2024$77.02$78.97+2.53%$79.11$76.95263,069 shs$4.59 billion05/02/2024$76.63$77.02+0.51%$78.10$76.52493,142 shs$4.47 billion Get the Latest News and Ratings for MMSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Merit Medical Systems and its competitors with MarketBeat's FREE daily newsletter. 05/01/2024$74.10$76.63+3.41%$78.57$74.07830,343 shs$4.45 billion04/30/2024$75.09$74.10-1.32%$75.12$73.67592,592 shs$4.30 billion04/29/2024$73.78$75.09+1.78%$75.20$73.68260,137 shs$4.36 billion04/26/2024$73.38$73.78+0.55%$74.21$73.40283,441 shs$4.28 billion04/25/2024$74.03$73.38-0.88%$74.23$72.81341,471 shs$4.26 billion04/24/2024$74.18$74.03-0.20%$74.64$73.40248,079 shs$4.30 billion04/23/2024$73.25$74.18+1.27%$75.04$73.44381,140 shs$4.31 billion04/22/2024$72.03$73.25+1.69%$73.39$71.57289,012 shs$4.25 billion04/19/2024$70.99$72.03+1.46%$72.63$70.70533,932 shs$4.18 billion04/18/2024$71.51$70.99-0.73%$72.06$70.82269,998 shs$4.12 billion04/17/2024$72.75$71.51-1.70%$72.97$71.28287,571 shs$4.15 billion04/16/2024$71.96$72.75+1.10%$72.84$71.29174,911 shs$4.22 billion04/15/2024$72.63$71.96-0.92%$73.63$71.70381,615 shs$4.18 billion04/12/2024$73.57$72.63-1.28%$73.24$71.72243,934 shs$4.22 billion04/11/2024$71.95$73.57+2.25%$74.08$72.25264,701 shs$4.27 billion04/10/2024$72.51$71.95-0.77%$72.55$71.41345,002 shs$4.18 billion04/09/2024$73.08$72.51-0.78%$73.52$71.96222,512 shs$4.21 billion04/08/2024$72.35$73.08+1.01%$73.16$72.11397,600 shs$4.24 billion04/05/2024$71.94$72.35+0.57%$72.80$71.52258,776 shs$4.20 billion04/04/2024$72.85$71.94-1.25%$73.93$71.82433,992 shs$4.17 billion04/03/2024$72.29$72.85+0.77%$73.36$72.03270,645 shs$4.22 billion04/02/2024$75.13$72.29-3.78%$74.44$71.96405,697 shs$4.19 billion04/01/2024$75.75$75.13-0.82%$76.09$74.74307,691 shs$4.35 billion03/29/2024$75.75$75.75$76.37$75.13314,270 shs$4.39 billion03/28/2024$75.46$75.75+0.38%$76.34$75.13314,270 shs$4.39 billion03/27/2024$72.91$75.46+3.50%$75.51$73.58488,304 shs$4.37 billion03/26/2024$72.79$72.91+0.16%$73.47$72.46453,152 shs$4.22 billion03/25/2024$72.31$72.79+0.66%$73.01$72.20312,970 shs$4.21 billion03/22/2024$73.07$72.31-1.04%$73.11$72.09304,600 shs$4.19 billion03/21/2024$72.89$73.07+0.25%$73.68$72.49316,493 shs$4.23 billion03/20/2024$73.10$72.89-0.29%$73.29$72.34364,675 shs$4.22 billion03/19/2024$72.20$73.10+1.25%$73.48$71.70345,466 shs$4.23 billion03/18/2024$71.86$72.20+0.47%$72.92$70.95325,206 shs$4.18 billion03/15/2024$71.93$71.86-0.10%$72.12$70.86734,050 shs$4.16 billionThe Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.Don't miss out on the "next Ozempic" >>>03/14/2024$73.01$71.93-1.48%$72.74$71.36604,342 shs$4.16 billion03/13/2024$73.91$73.01-1.22%$74.05$72.58379,514 shs$4.22 billion03/12/2024$74.61$73.91-0.94%$74.61$73.24702,617 shs$4.27 billion03/11/2024$75.20$74.61-0.78%$75.64$74.14553,137 shs$4.31 billion03/08/2024$75.37$75.20-0.23%$76.99$75.19305,160 shs$4.35 billion03/07/2024$74.85$75.37+0.69%$76.27$75.11371,794 shs$4.37 billion03/06/2024$75.11$74.85-0.35%$75.49$74.49332,248 shs$4.34 billion03/05/2024$76.51$75.11-1.83%$76.85$75.05655,997 shs$4.35 billion03/04/2024$76.26$76.51+0.33%$76.78$75.78456,454 shs$4.43 billion03/01/2024$76.20$76.26+0.08%$76.91$75.63441,198 shs$4.40 billion02/29/2024$80.13$76.20-4.90%$81.15$75.01938,057 shs$4.40 billion02/28/2024$80.48$80.13-0.43%$80.93$79.34540,131 shs$4.63 billion02/27/2024$79.78$80.48+0.88%$80.99$79.66280,214 shs$4.65 billion02/26/2024$79.81$79.78-0.04%$80.88$79.28169,386 shs$4.61 billion02/23/2024$79.80$79.81+0.01%$80.73$79.41301,130 shs$4.61 billion02/22/2024$79.31$79.80+0.62%$79.91$78.82318,436 shs$4.61 billion02/21/2024$79.95$79.31-0.80%$79.72$78.61623,265 shs$4.58 billion02/20/2024$79.45$79.95+0.63%$80.18$78.61538,401 shs$4.62 billion02/19/2024$79.45$79.45$81.10$78.71306,900 shs$4.59 billion02/16/2024$79.57$79.45-0.15%$81.10$78.97306,988 shs$4.59 billion02/15/2024$79.37$79.57+0.25%$80.30$79.23289,580 shs$4.60 billion02/14/2024$78.56$79.37+1.03%$79.56$78.28375,370 shs$4.58 billion02/13/2024$79.97$78.56-1.76%$79.94$77.52631,691 shs$4.54 billion02/12/2024$79.98$79.97-0.01%$80.66$79.25305,614 shs$4.62 billion02/09/2024$79.20$79.98+0.98%$80.52$79.32472,329 shs$4.62 billion Related Companies: Haemonetics Stock Price Chart ICU Medical Stock Price Chart Glaukos Stock Price Chart iRhythm Technologies Stock Price Chart Axonics Stock Price Chart PROCEPT BioRobotics Stock Price Chart Tandem Diabetes Care Stock Price Chart Integra LifeSciences Stock Price Chart Inari Medical Stock Price Chart Globus Medical Stock Price Chart Receive MMSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Merit Medical Systems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MMSI) was last updated on 5/10/2024 by MarketBeat.com Staff From Our PartnersThe Crypto 9-5 Escape PlanCrypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeHe Is Giving Away BitcoinCrypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingCharles Payne Demystifies OptionsUnstoppable ProsperityShocking: One AI startup's revenue could surge 4,735%Manward PressThe 2024 Gold Rush: Unleashing Market PotentialPriority Gold[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Merit Medical Systems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.