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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.26$1.2622,917——
1994-12-29$1.19$1.1928,125——
1994-12-28$1.19$1.19151,389——
1994-12-27$1.26$1.2660,417——
1994-12-23$1.30$1.3038,889——
1994-12-22$1.15$1.15106,250——
1994-12-21$1.22$1.2217,014——
1994-12-20$1.30$1.3012,500——
1994-12-19$1.26$1.2624,306——
1994-12-16$1.22$1.2271,528——
1994-12-15$1.15$1.1557,292——
1994-12-14$1.22$1.22107,292——
1994-12-13$1.26$1.2671,875——
1994-12-12$1.33$1.333,125——
1994-12-09$1.22$1.2247,222——
1994-12-08$1.26$1.2622,222——
1994-12-07$1.22$1.2273,264——
1994-12-06$1.30$1.30126,736——
1994-12-05$1.37$1.378,333——
1994-12-02$1.44$1.4469,444——
1994-12-01$1.42$1.4233,681——
1994-11-30$1.40$1.402,431——
1994-11-29$1.42$1.4219,444——
1994-11-28$1.51$1.512,778——
1994-11-25$1.44$1.4413,542——
1994-11-23$1.40$1.4047,917——
1994-11-22$1.40$1.4060,069——
1994-11-21$1.51$1.5144,444——
1994-11-18$1.58$1.5839,583——
1994-11-17$1.57$1.5767,014——
1994-11-16$1.51$1.5123,958——
1994-11-15$1.51$1.5176,736——
1994-11-14$1.55$1.5572,917——
1994-11-11$1.58$1.5813,542——
1994-11-10$1.55$1.5544,097——
1994-11-09$1.44$1.44369,792——
1994-11-08$1.37$1.3745,486——
1994-11-07$1.40$1.4068,403——
1994-11-04$1.51$1.5143,056——
1994-11-03$1.51$1.5139,931——
1994-11-02$1.44$1.4422,917——
1994-11-01$1.48$1.4817,708——
1994-10-31$1.55$1.5549,653——
1994-10-28$1.48$1.4835,417——
1994-10-27$1.49$1.4924,306——
1994-10-26$1.37$1.37460,764——
1994-10-25$1.66$1.66132,639——
1994-10-24$1.48$1.4814,583——
1994-10-21$1.55$1.55133,333——
1994-10-20$1.62$1.6224,306——
1994-10-19$1.48$1.48125,000——
1994-10-18$1.58$1.581,736——
1994-10-17$1.69$1.6961,111——
1994-10-14$1.66$1.6695,486——
1994-10-13$1.69$1.6936,111——
1994-10-12$1.66$1.6613,542——
1994-10-11$1.58$1.5810,417——
1994-10-10$1.58$1.5827,778——
1994-10-07$1.58$1.5849,306——
1994-10-06$1.73$1.737,639——
1994-10-05$1.66$1.66100,000——
1994-10-04$1.80$1.8018,056——
1994-10-03$1.76$1.7637,847——
1994-09-30$1.84$1.8478,819——
1994-09-29$1.91$1.9162,153——
1994-09-28$1.91$1.9196,875——
1994-09-27$1.94$1.9413,194——
1994-09-26$1.94$1.9455,903——
1994-09-23$1.91$1.91120,139——
1994-09-22$1.84$1.8464,583——
1994-09-21$1.80$1.8056,944——
1994-09-20$1.80$1.80159,375——
1994-09-19$1.80$1.80604,514——
1994-09-16$1.73$1.73122,569——
1994-09-15$1.58$1.585,903——
1994-09-14$1.66$1.66246,181——
1994-09-13$1.73$1.7389,583——
1994-09-12$1.73$1.73125,000——
1994-09-09$1.66$1.66105,556——
1994-09-08$1.62$1.6222,222——
1994-09-07$1.69$1.69121,528——
1994-09-06$1.66$1.66183,333——
1994-09-02$1.73$1.7372,569——
1994-09-01$1.73$1.73268,750——
1994-08-31$1.48$1.484,514——
1994-08-30$1.48$1.48246,181——
1994-08-29$1.51$1.5190,625——
1994-08-26$1.49$1.4942,361——
1994-08-25$1.48$1.4814,583——
1994-08-24$1.44$1.4423,611——
1994-08-23$1.44$1.44192,361——
1994-08-22$1.48$1.487,292——
1994-08-19$1.51$1.514,167——
1994-08-18$1.51$1.516,944——
1994-08-17$1.44$1.4440,278——
1994-08-16$1.44$1.445,903——
1994-08-15$1.48$1.4826,042——
1994-08-12$1.55$1.5510,764——
1994-08-11$1.44$1.4430,208——
1994-08-10$1.51$1.5152,778——
1994-08-09$1.44$1.449,375——
1994-08-08$1.46$1.46279,861——
1994-08-05$1.44$1.447,292——
1994-08-04$1.44$1.4412,847——
1994-08-03$1.44$1.449,722——
1994-08-02$1.44$1.441,389——
1994-08-01$1.48$1.483,819——
1994-07-29$1.46$1.4645,486——
1994-07-28$1.46$1.4651,389——
1994-07-27$1.48$1.4846,875——
1994-07-26$1.44$1.443,472——
1994-07-25$1.40$1.4016,319——
1994-07-22$1.40$1.4045,833——
1994-07-21$1.48$1.4881,597——
1994-07-20$1.48$1.4863,194——
1994-07-19$1.48$1.4839,236——
1994-07-18$1.44$1.441,736——
1994-07-15$1.48$1.48694——
1994-07-14$1.37$1.376,597——
1994-07-13$1.48$1.482,431——
1994-07-12$1.48$1.484,861——
1994-07-11$1.37$1.372,431——
1994-07-08$1.48$1.48347——
1994-07-07$1.44$1.4418,403——
1994-07-06$1.48$1.489,722——
1994-07-05$1.44$1.4453,472——
1994-07-01$1.44$1.448,681——
1994-06-30$1.48$1.48184,722——
1994-06-29$1.40$1.404,861——
1994-06-28$1.44$1.447,986——
1994-06-27$1.37$1.3710,069——
1994-06-24$1.37$1.3723,958——
1994-06-23$1.44$1.4425,000——
1994-06-22$1.40$1.404,861——
1994-06-21$1.40$1.401,736——
1994-06-20$1.44$1.44133,333——
1994-06-17$1.48$1.4880,556——
1994-06-16$1.48$1.4824,306——
1994-06-15$1.48$1.4835,417——
1994-06-14$1.48$1.4854,861——
1994-06-13$1.48$1.48150,347——
1994-06-10$1.44$1.4443,056——
1994-06-09$1.44$1.44100,347——
1994-06-08$1.44$1.447,292——
1994-06-07$1.44$1.4495,833——
1994-06-06$1.44$1.4414,931——
1994-06-03$1.44$1.4451,389——
1994-06-02$1.37$1.3773,611——
1994-06-01$1.44$1.4418,403——
1994-05-31$1.40$1.4013,889——
1994-05-27$1.37$1.379,028——
1994-05-26$1.44$1.4432,986——
1994-05-25$1.40$1.4025,347——
1994-05-24$1.40$1.4039,583——
1994-05-23$1.40$1.406,597——
1994-05-20$1.40$1.40126,389——
1994-05-19$1.40$1.4037,153——
1994-05-18$1.48$1.480——
1994-05-17$1.48$1.487,986——
1994-05-16$1.51$1.511,389——
1994-05-13$1.44$1.4412,153——
1994-05-12$1.44$1.4436,111——
1994-05-11$1.44$1.4411,806——
1994-05-10$1.55$1.5548,611——
1994-05-09$1.48$1.4871,875——
1994-05-06$1.48$1.48132,292——
1994-05-05$1.48$1.4830,556——
1994-05-04$1.51$1.51218,056——
1994-05-03$1.44$1.4431,250——
1994-05-02$1.44$1.4425,694——
1994-04-29$1.44$1.4451,736——
1994-04-28$1.44$1.4451,389——
1994-04-26$1.40$1.4026,042——
1994-04-25$1.40$1.4047,222——
1994-04-22$1.44$1.441,389——
1994-04-21$1.37$1.377,986——
1994-04-20$1.44$1.4418,056——
1994-04-19$1.48$1.4821,181——
1994-04-18$1.44$1.4418,403——
1994-04-15$1.37$1.3719,097——
1994-04-14$1.37$1.3718,750——
1994-04-13$1.40$1.407,292——
1994-04-12$1.37$1.3729,514——
1994-04-11$1.40$1.4037,500——
1994-04-08$1.48$1.4822,569——
1994-04-07$1.48$1.4887,153——
1994-04-06$1.58$1.5897,917——
1994-04-05$1.44$1.4415,972——
1994-04-04$1.22$1.229,722——
1994-03-31$1.30$1.3075,000——
1994-03-30$1.33$1.3395,486——
1994-03-29$1.40$1.4059,722——
1994-03-28$1.44$1.445,556——
1994-03-25$1.33$1.3318,403——
1994-03-24$1.33$1.3362,153——
1994-03-23$1.44$1.449,722——
1994-03-22$1.44$1.447,986——
1994-03-21$1.51$1.5180,556——
1994-03-18$1.46$1.4630,208——
1994-03-17$1.58$1.5866,319——
1994-03-16$1.57$1.577,639——
1994-03-15$1.48$1.4817,014——
1994-03-14$1.51$1.5144,444——
1994-03-11$1.58$1.581,042——
1994-03-10$1.44$1.449,722——
1994-03-09$1.58$1.5828,819——
1994-03-08$1.48$1.487,639——
1994-03-07$1.44$1.446,597——
1994-03-04$1.55$1.558,681——
1994-03-03$1.62$1.624,167——
1994-03-02$1.58$1.5811,458——
1994-03-01$1.62$1.6241,667——
1994-02-28$1.44$1.4436,458——
1994-02-25$1.48$1.488,681——
1994-02-24$1.44$1.4450,347——
1994-02-23$1.55$1.5517,361——
1994-02-22$1.51$1.5192,014——
1994-02-18$1.51$1.5114,931——
1994-02-17$1.44$1.4471,181——
1994-02-16$1.51$1.5144,444——
1994-02-15$1.51$1.5164,583——
1994-02-14$1.67$1.6722,222——
1994-02-11$1.80$1.800——
1994-02-10$1.80$1.8038,542——
1994-02-09$1.66$1.6619,097——
1994-02-08$1.51$1.511,042——
1994-02-07$1.62$1.6273,611——
1994-02-04$1.55$1.5568,750——
1994-02-03$1.58$1.5817,708——
1994-02-02$1.58$1.5854,167——
1994-02-01$1.62$1.6227,778——
1994-01-31$1.58$1.5827,778——
1994-01-28$1.66$1.6616,319——
1994-01-27$1.66$1.6682,292——
1994-01-26$1.80$1.8014,931——
1994-01-25$1.73$1.7312,847——
1994-01-24$1.73$1.7338,194——
1994-01-21$1.84$1.8490,625——
1994-01-20$1.73$1.7344,792——
1994-01-19$1.80$1.8014,236——
1994-01-18$1.80$1.8012,847——
1994-01-17$1.87$1.8719,792——
1994-01-14$1.76$1.7643,403——
1994-01-13$1.91$1.91272,222——
1994-01-12$1.64$1.64107,292——
1994-01-11$1.58$1.5861,458——
1994-01-10$1.48$1.4815,625——
1994-01-07$1.51$1.5134,028——
1994-01-06$1.48$1.4820,139——
1994-01-05$1.58$1.5818,403——
1994-01-04$1.55$1.5536,111——
1994-01-03$1.60$1.6083,681——