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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.91$1.9154,861——
1998-12-30$1.89$1.8997,569——
1998-12-29$1.91$1.9119,097——
1998-12-28$1.91$1.91784,028——
1998-12-24$1.94$1.9410,069——
1998-12-23$1.87$1.8757,986——
1998-12-22$1.84$1.846,250——
1998-12-21$1.91$1.91128,472——
1998-12-18$1.84$1.8471,181——
1998-12-17$1.87$1.8761,111——
1998-12-16$1.80$1.8045,139——
1998-12-15$1.84$1.8417,361——
1998-12-14$1.84$1.8422,222——
1998-12-11$1.87$1.8710,069——
1998-12-10$1.84$1.8471,528——
1998-12-09$1.80$1.80143,750——
1998-12-08$1.76$1.7627,431——
1998-12-07$1.73$1.7376,736——
1998-12-04$1.62$1.62213,542——
1998-12-03$1.66$1.667,639——
1998-12-02$1.66$1.6638,542——
1998-12-01$1.69$1.6925,694——
1998-11-30$1.57$1.57140,972——
1998-11-27$1.66$1.6622,569——
1998-11-25$1.66$1.6642,708——
1998-11-24$1.73$1.7334,722——
1998-11-23$1.58$1.5840,278——
1998-11-20$1.62$1.6234,375——
1998-11-19$1.69$1.6934,375——
1998-11-18$1.73$1.7356,597——
1998-11-17$1.73$1.7322,569——
1998-11-16$1.75$1.7512,153——
1998-11-13$1.76$1.7618,750——
1998-11-12$1.76$1.760——
1998-11-11$1.76$1.7646,528——
1998-11-10$1.84$1.8432,639——
1998-11-09$1.87$1.87163,542——
1998-11-06$1.69$1.69117,361——
1998-11-05$1.69$1.6936,458——
1998-11-04$1.58$1.58113,194——
1998-11-03$1.55$1.55184,028——
1998-11-02$1.60$1.6042,014——
1998-10-30$1.55$1.5565,625——
1998-10-29$1.62$1.6263,194——
1998-10-28$1.58$1.5812,500——
1998-10-27$1.62$1.62166,667——
1998-10-26$1.60$1.6015,625——
1998-10-23$1.62$1.6296,528——
1998-10-22$1.73$1.7364,583——
1998-10-21$1.75$1.75144,444——
1998-10-20$1.67$1.6769,097——
1998-10-19$1.73$1.7337,153——
1998-10-16$1.58$1.5825,000——
1998-10-15$1.66$1.6625,000——
1998-10-14$1.58$1.5866,667——
1998-10-13$1.58$1.583,125——
1998-10-12$1.58$1.587,292——
1998-10-09$1.58$1.584,167——
1998-10-08$1.58$1.5877,083——
1998-10-07$1.58$1.5812,500——
1998-10-06$1.62$1.6253,819——
1998-10-05$1.66$1.6651,389——
1998-10-02$1.69$1.69110,069——
1998-10-01$1.62$1.6241,667——
1998-09-30$1.73$1.7382,986——
1998-09-29$1.73$1.73132,292——
1998-09-28$1.73$1.7323,264——
1998-09-25$1.80$1.8014,931——
1998-09-24$1.80$1.8032,292——
1998-09-23$1.78$1.7852,083——
1998-09-22$1.69$1.6912,153——
1998-09-21$1.73$1.730——
1998-09-18$1.73$1.7374,306——
1998-09-17$1.69$1.698,681——
1998-09-16$1.67$1.6743,750——
1998-09-15$1.66$1.6635,069——
1998-09-14$1.69$1.6919,444——
1998-09-11$1.66$1.6634,722——
1998-09-10$1.64$1.64107,639——
1998-09-09$1.66$1.6684,722——
1998-09-08$1.69$1.6939,931——
1998-09-04$1.67$1.6751,389——
1998-09-03$1.69$1.6946,181——
1998-09-02$1.69$1.6998,611——
1998-09-01$1.73$1.7395,833——
1998-08-31$1.85$1.8573,958——
1998-08-28$1.87$1.87361,806——
1998-08-27$1.82$1.8299,306——
1998-08-26$1.91$1.9199,306——
1998-08-25$1.94$1.9447,569——
1998-08-24$1.98$1.9847,569——
1998-08-21$1.98$1.98150,347——
1998-08-20$2.12$2.1218,056——
1998-08-19$2.09$2.0919,792——
1998-08-18$2.16$2.1620,139——
1998-08-17$2.12$2.1293,750——
1998-08-14$2.16$2.162,778——
1998-08-13$2.09$2.0928,125——
1998-08-12$2.12$2.1290,278——
1998-08-11$2.16$2.1644,097——
1998-08-10$2.16$2.1640,972——
1998-08-07$2.16$2.164,861——
1998-08-06$2.27$2.27132,986——
1998-08-05$2.16$2.16298,264——
1998-08-04$2.30$2.30419,792——
1998-08-03$2.30$2.301,042——
1998-07-31$2.30$2.304,861——
1998-07-30$2.30$2.3017,014——
1998-07-29$2.30$2.3033,333——
1998-07-28$2.20$2.2044,792——
1998-07-27$2.25$2.2518,750——
1998-07-24$2.34$2.3431,944——
1998-07-23$2.41$2.41249,653——
1998-07-22$2.38$2.382,431——
1998-07-21$2.38$2.3823,611——
1998-07-20$2.38$2.3851,389——
1998-07-17$2.48$2.4829,861——
1998-07-16$2.41$2.4176,736——
1998-07-15$2.45$2.4546,181——
1998-07-14$2.45$2.45226,736——
1998-07-13$2.41$2.4159,028——
1998-07-10$2.38$2.3842,014——
1998-07-09$2.34$2.3444,097——
1998-07-08$2.45$2.4559,375——
1998-07-07$2.52$2.52101,042——
1998-07-06$2.48$2.48172,917——
1998-07-02$2.52$2.52307,292——
1998-07-01$2.56$2.5693,750——
1998-06-30$2.56$2.56321,875——
1998-06-29$2.52$2.52232,639——
1998-06-26$2.41$2.41130,903——
1998-06-25$2.50$2.5045,833——
1998-06-24$2.50$2.5034,722——
1998-06-23$2.52$2.52423,611——
1998-06-22$2.38$2.3825,000——
1998-06-19$2.34$2.341,042——
1998-06-18$2.41$2.4151,736——
1998-06-17$2.35$2.3520,833——
1998-06-16$2.38$2.38193,056——
1998-06-15$2.23$2.2355,208——
1998-06-12$2.20$2.203,819——
1998-06-11$2.27$2.27198,958——
1998-06-10$2.34$2.34115,972——
1998-06-09$2.38$2.3863,194——
1998-06-08$2.38$2.38114,931——
1998-06-05$2.34$2.3480,208——
1998-06-04$2.34$2.34315,278——
1998-06-03$2.12$2.1218,750——
1998-06-02$2.16$2.1614,236——
1998-06-01$2.16$2.1633,681——
1998-05-29$2.16$2.1620,833——
1998-05-28$2.16$2.16347——
1998-05-27$2.16$2.1652,083——
1998-05-26$2.16$2.16134,375——
1998-05-22$2.20$2.203,472——
1998-05-21$2.20$2.20694——
1998-05-20$2.23$2.23100,694——
1998-05-19$2.23$2.2314,236——
1998-05-18$2.20$2.2027,083——
1998-05-15$2.23$2.2312,153——
1998-05-14$2.20$2.2052,083——
1998-05-13$2.29$2.2927,431——
1998-05-12$2.30$2.3042,014——
1998-05-11$2.27$2.2725,694——
1998-05-08$2.30$2.3064,931——
1998-05-07$2.27$2.2754,861——
1998-05-06$2.34$2.3464,931——
1998-05-05$2.34$2.3440,625——
1998-05-04$2.36$2.3632,639——
1998-05-01$2.34$2.3440,278——
1998-04-30$2.36$2.36176,042——
1998-04-29$2.41$2.41422,917——
1998-04-28$2.34$2.34184,375——
1998-04-27$2.23$2.2369,444——
1998-04-24$2.30$2.30247,917——
1998-04-23$2.32$2.32767,361——
1998-04-22$2.12$2.12121,181——
1998-04-21$2.02$2.0263,889——
1998-04-20$2.05$2.0519,097——
1998-04-17$2.09$2.0951,042——
1998-04-16$2.02$2.0233,333——
1998-04-15$1.98$1.9824,306——
1998-04-14$2.09$2.0936,806——
1998-04-13$2.03$2.0364,236——
1998-04-09$1.93$1.93182,639——
1998-04-08$1.91$1.9154,167——
1998-04-07$1.91$1.9182,292——
1998-04-06$1.87$1.8780,903——
1998-04-03$1.87$1.8719,097——
1998-04-02$1.84$1.8428,819——
1998-04-01$1.80$1.8055,556——
1998-03-31$1.80$1.80172,917——
1998-03-30$1.84$1.8442,014——
1998-03-27$1.87$1.8729,514——
1998-03-26$1.87$1.8729,861——
1998-03-25$1.89$1.89272,222——
1998-03-24$1.66$1.66140,625——
1998-03-23$1.66$1.66264,583——
1998-03-20$1.78$1.78148,611——
1998-03-19$1.84$1.8488,889——
1998-03-18$1.89$1.8910,069——
1998-03-17$1.94$1.9453,819——
1998-03-16$1.93$1.9365,278——
1998-03-13$1.87$1.8729,861——
1998-03-12$1.91$1.9145,833——
1998-03-11$1.84$1.8418,750——
1998-03-10$1.82$1.8228,125——
1998-03-09$1.85$1.8528,819——
1998-03-06$1.87$1.8736,458——
1998-03-05$1.84$1.84105,556——
1998-03-04$1.87$1.875,556——
1998-03-03$1.84$1.8499,653——
1998-03-02$1.84$1.8471,528——
1998-02-27$1.87$1.87168,750——
1998-02-26$1.98$1.9868,403——
1998-02-25$2.02$2.0216,667——
1998-02-24$2.02$2.02259,028——
1998-02-23$2.02$2.02146,181——
1998-02-20$1.87$1.87141,319——
1998-02-19$1.76$1.76149,306——
1998-02-18$1.66$1.6664,236——
1998-02-17$1.67$1.6728,819——
1998-02-13$1.66$1.662,778——
1998-02-12$1.66$1.6642,014——
1998-02-11$1.66$1.6626,389——
1998-02-10$1.66$1.6626,736——
1998-02-09$1.67$1.6711,806——
1998-02-06$1.64$1.6431,944——
1998-02-05$1.62$1.6257,292——
1998-02-04$1.64$1.6426,736——
1998-02-03$1.67$1.6723,611——
1998-02-02$1.64$1.6430,903——
1998-01-30$1.64$1.6415,972——
1998-01-29$1.69$1.6932,986——
1998-01-28$1.66$1.6660,764——
1998-01-27$1.66$1.6648,611——
1998-01-26$1.69$1.6953,125——
1998-01-23$1.73$1.736,944——
1998-01-22$1.73$1.7317,361——
1998-01-21$1.73$1.733,472——
1998-01-20$1.73$1.738,333——
1998-01-16$1.73$1.7363,194——
1998-01-15$1.66$1.668,333——
1998-01-14$1.62$1.6218,750——
1998-01-13$1.66$1.6612,153——
1998-01-12$1.66$1.6614,931——
1998-01-09$1.66$1.6643,403——
1998-01-08$1.76$1.7639,236——
1998-01-07$1.76$1.76160,764——
1998-01-06$1.84$1.84237,847——
1998-01-05$1.76$1.7621,528——
1998-01-02$1.80$1.8063,194——