NASDAQ:MMSI | Historical Stock Price | MERIT MEDICAL SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-05-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.80$2.15$5.79$15.60$42.01$113.151990-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.30$1.3065,625——
1990-12-28$1.30$1.305,208——
1990-12-27$1.30$1.300——
1990-12-26$1.30$1.305,208——
1990-12-24$1.30$1.300——
1990-12-21$1.30$1.300——
1990-12-20$1.30$1.3014,583——
1990-12-19$1.30$1.305,208——
1990-12-18$1.30$1.304,167——
1990-12-17$1.30$1.3029,167——
1990-12-14$1.30$1.3023,958——
1990-12-13$1.30$1.3062,500——
1990-12-12$1.32$1.3252,604——
1990-12-11$1.32$1.3255,729——
1990-12-10$1.32$1.3245,833——
1990-12-07$1.30$1.306,771——
1990-12-06$1.30$1.3023,437——
1990-12-05$1.30$1.3011,458——
1990-12-04$1.30$1.3027,604——
1990-12-03$1.27$1.2792,708——
1990-11-30$1.22$1.2238,021——
1990-11-29$1.22$1.220——
1990-11-28$1.22$1.222,604——
1990-11-27$1.22$1.222,083——
1990-11-26$1.22$1.2211,979——
1990-11-23$1.27$1.2721,354——
1990-11-21$1.27$1.278,854——
1990-11-20$1.27$1.2726,042——
1990-11-19$1.22$1.222,604——
1990-11-16$1.22$1.2224,479——
1990-11-15$1.20$1.2036,458——
1990-11-14$1.18$1.184,167——
1990-11-13$1.18$1.181,042——
1990-11-12$1.18$1.183,646——
1990-11-09$1.18$1.187,292——
1990-11-08$1.18$1.185,729——
1990-11-07$1.18$1.1811,458——
1990-11-06$1.13$1.130——
1990-11-05$1.13$1.130——
1990-11-02$1.13$1.137,812——
1990-11-01$1.13$1.1358,854——
1990-10-31$1.10$1.1062,500——
1990-10-30$1.08$1.0810,417——
1990-10-29$1.06$1.06521——
1990-10-26$1.06$1.061,042——
1990-10-25$1.06$1.060——
1990-10-24$1.06$1.064,687——
1990-10-23$1.03$1.03521——
1990-10-22$0.98$0.987,292——
1990-10-19$0.96$0.9617,187——
1990-10-18$0.94$0.940——
1990-10-17$0.94$0.943,125——
1990-10-16$0.94$0.940——
1990-10-15$0.94$0.942,083——
1990-10-12$0.94$0.9426,042——
1990-10-11$0.96$0.9638,021——
1990-10-10$0.96$0.963,646——
1990-10-09$0.96$0.962,083——
1990-10-08$0.96$0.962,604——
1990-10-05$0.98$0.980——
1990-10-04$0.98$0.9811,979——
1990-10-03$0.98$0.9813,542——
1990-10-02$0.98$0.980——
1990-10-01$0.98$0.98521——
1990-09-28$0.98$0.9818,229——
1990-09-27$1.01$1.0116,146——
1990-09-26$1.03$1.032,083——
1990-09-25$1.03$1.030——
1990-09-24$1.03$1.0320,833——
1990-09-21$1.10$1.1015,625——
1990-09-20$1.13$1.130——
1990-09-19$1.13$1.131,562——
1990-09-18$1.08$1.080——
1990-09-17$1.08$1.080——
1990-09-14$1.08$1.082,604——
1990-09-13$1.13$1.131,562——
1990-09-12$1.13$1.131,042——
1990-09-11$1.13$1.1323,437——
1990-09-10$1.20$1.205,208——
1990-09-07$1.20$1.200——
1990-09-06$1.20$1.200——
1990-09-05$1.20$1.205,208——
1990-09-04$1.20$1.205,208——
1990-08-31$1.18$1.1810,417——
1990-08-30$1.20$1.2052,083——
1990-08-29$1.22$1.223,125——
1990-08-28$1.22$1.220——
1990-08-27$1.22$1.225,208——
1990-08-24$1.15$1.1534,896——
1990-08-23$1.10$1.1030,729——
1990-08-22$1.13$1.132,604——
1990-08-21$1.13$1.132,604——
1990-08-20$1.20$1.2042,187——
1990-08-17$1.20$1.205,208——
1990-08-16$1.20$1.2020,833——
1990-08-15$1.18$1.1824,479——
1990-08-14$1.15$1.1537,500——
1990-08-13$1.10$1.101,042——
1990-08-10$1.10$1.100——
1990-08-09$1.10$1.101,042——
1990-08-08$1.10$1.100——
1990-08-07$1.10$1.102,604——
1990-08-06$1.10$1.1016,667——
1990-08-03$1.10$1.1044,792——
1990-08-02$1.15$1.150——
1990-08-01$1.15$1.1520,833——
1990-07-31$1.10$1.100——
1990-07-30$1.10$1.1011,458——
1990-07-27$1.15$1.1512,500——
1990-07-26$1.10$1.1011,979——
1990-07-25$1.03$1.030——
1990-07-24$1.03$1.0316,667——
1990-07-23$1.03$1.0388,542——
1990-07-20$1.18$1.1839,583——
1990-07-19$1.13$1.1333,854——
1990-07-18$1.22$1.2210,937——
1990-07-17$1.25$1.2547,396——
1990-07-16$1.27$1.277,812——
1990-07-13$1.27$1.273,125——
1990-07-12$1.27$1.278,854——
1990-07-11$1.25$1.2531,250——
1990-07-10$1.22$1.2226,562——
1990-07-09$1.25$1.2530,729——
1990-07-06$1.20$1.2015,625——
1990-07-05$1.20$1.2011,979——
1990-07-03$1.20$1.2064,062——
1990-07-02$1.20$1.2047,917——
1990-06-29$1.08$1.0821,354——
1990-06-28$1.03$1.0343,750——
1990-06-27$0.91$0.9111,458——
1990-06-26$0.89$0.896,771——
1990-06-25$0.91$0.910——
1990-06-22$0.91$0.910——
1990-06-21$0.91$0.9122,917——
1990-06-20$0.89$0.891,042——
1990-06-19$0.89$0.890——
1990-06-18$0.89$0.8943,750——
1990-06-15$0.86$0.868,854——
1990-06-14$0.86$0.860——
1990-06-13$0.86$0.8617,708——
1990-06-12$0.84$0.840——
1990-06-11$0.84$0.846,250——
1990-06-08$0.84$0.840——
1990-06-07$0.84$0.840——
1990-06-06$0.84$0.841,042——
1990-06-05$0.82$0.820——
1990-06-04$0.82$0.820——
1990-06-01$0.82$0.820——
1990-05-31$0.82$0.8217,187——
1990-05-30$0.84$0.840——
1990-05-29$0.84$0.840——
1990-05-25$0.84$0.840——
1990-05-24$0.84$0.840——
1990-05-23$0.84$0.8411,979——
1990-05-22$0.84$0.840——
1990-05-21$0.84$0.847,812——
1990-05-18$0.84$0.845,208——
1990-05-17$0.84$0.840——
1990-05-16$0.84$0.845,208——
1990-05-15$0.84$0.840——
1990-05-14$0.84$0.846,250——