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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.09$2.0955,556——
1999-12-30$2.16$2.16156,597——
1999-12-29$2.11$2.1183,681——
1999-12-28$2.11$2.1184,722——
1999-12-27$2.11$2.1130,903——
1999-12-23$2.05$2.0520,139——
1999-12-22$2.09$2.0966,667——
1999-12-21$2.03$2.0325,694——
1999-12-20$2.07$2.074,514——
1999-12-17$2.12$2.1241,667——
1999-12-16$2.12$2.1210,764——
1999-12-15$2.09$2.09123,958——
1999-12-14$2.02$2.02154,167——
1999-12-13$2.03$2.03182,639——
1999-12-10$2.03$2.03210,764——
1999-12-09$2.13$2.13387,153——
1999-12-08$2.20$2.20228,472——
1999-12-07$2.09$2.09240,625——
1999-12-06$2.02$2.02118,403——
1999-12-03$1.93$1.9343,403——
1999-12-02$1.91$1.9145,486——
1999-12-01$1.98$1.9841,319——
1999-11-30$1.87$1.87162,500——
1999-11-29$1.94$1.94105,208——
1999-11-26$1.84$1.8410,764——
1999-11-24$1.84$1.84117,708——
1999-11-23$1.87$1.8752,083——
1999-11-22$1.84$1.84207,986——
1999-11-19$1.84$1.84122,569——
1999-11-18$1.84$1.8494,444——
1999-11-17$1.80$1.80118,056——
1999-11-16$1.76$1.76137,153——
1999-11-15$1.76$1.7669,444——
1999-11-12$1.76$1.7698,264——
1999-11-11$1.76$1.76103,819——
1999-11-10$1.76$1.76159,722——
1999-11-09$1.76$1.7645,833——
1999-11-08$1.76$1.7639,583——
1999-11-05$1.80$1.8046,528——
1999-11-04$1.80$1.8073,611——
1999-11-03$1.80$1.8018,403——
1999-11-02$1.84$1.8428,472——
1999-11-01$1.75$1.7581,250——
1999-10-29$1.80$1.8079,861——
1999-10-28$1.91$1.91143,750——
1999-10-27$1.78$1.78186,111——
1999-10-26$1.78$1.7872,917——
1999-10-25$1.76$1.76203,125——
1999-10-22$1.89$1.89232,292——
1999-10-21$1.96$1.96253,472——
1999-10-20$1.82$1.82469,097——
1999-10-19$1.76$1.76168,750——
1999-10-18$1.76$1.76181,944——
1999-10-15$1.73$1.7380,903——
1999-10-14$1.75$1.7545,833——
1999-10-13$1.75$1.7570,486——
1999-10-12$1.80$1.80288,889——
1999-10-11$1.69$1.69107,639——
1999-10-08$1.80$1.8021,875——
1999-10-07$1.75$1.75119,097——
1999-10-06$1.73$1.73186,458——
1999-10-05$1.80$1.80165,972——
1999-10-04$1.84$1.8429,861——
1999-10-01$1.84$1.84185,069——
1999-09-30$1.75$1.75240,278——
1999-09-29$1.73$1.73378,472——
1999-09-28$1.84$1.84119,444——
1999-09-27$1.94$1.94145,139——
1999-09-24$1.78$1.78387,847——
1999-09-23$1.73$1.7326,389——
1999-09-22$1.73$1.73160,764——
1999-09-21$1.76$1.76507,639——
1999-09-20$1.87$1.87610,069——
1999-09-17$2.25$2.2593,750——
1999-09-16$2.30$2.3045,833——
1999-09-15$2.30$2.3075,694——
1999-09-14$2.27$2.2775,347——
1999-09-13$2.25$2.25223,958——
1999-09-10$2.45$2.45780,208——
1999-09-09$2.12$2.1235,069——
1999-09-08$2.16$2.16195,486——
1999-09-07$2.14$2.14151,042——
1999-09-03$2.03$2.0388,542——
1999-09-02$2.00$2.0094,444——
1999-09-01$2.02$2.02191,667——
1999-08-31$1.87$1.8755,556——
1999-08-30$1.87$1.8728,125——
1999-08-27$1.98$1.98109,028——
1999-08-26$1.98$1.98128,472——
1999-08-25$2.02$2.02185,764——
1999-08-24$1.98$1.9839,236——
1999-08-23$1.82$1.8226,042——
1999-08-20$1.80$1.8017,361——
1999-08-19$1.80$1.80198,611——
1999-08-18$1.80$1.8095,486——
1999-08-17$1.87$1.87106,944——
1999-08-16$1.96$1.96168,403——
1999-08-13$2.07$2.07492,708——
1999-08-12$2.11$2.11836,458——
1999-08-11$1.73$1.7387,847——
1999-08-10$1.67$1.67112,153——
1999-08-09$1.71$1.71367,708——
1999-08-06$1.69$1.69308,333——
1999-08-05$1.60$1.60261,111——
1999-08-04$1.55$1.5562,500——
1999-08-03$1.51$1.51121,528——
1999-08-02$1.51$1.51501,389——
1999-07-30$1.51$1.51256,597——
1999-07-29$1.53$1.53659,375——
1999-07-28$1.55$1.55915,278——
1999-07-27$1.53$1.53116,319——
1999-07-26$1.51$1.51239,931——
1999-07-23$1.51$1.51196,528——
1999-07-22$1.51$1.51248,611——
1999-07-21$1.55$1.55634,722——
1999-07-20$1.46$1.46106,250——
1999-07-19$1.42$1.4245,486——
1999-07-16$1.42$1.4223,958——
1999-07-15$1.40$1.4032,292——
1999-07-14$1.44$1.4463,194——
1999-07-13$1.37$1.3765,278——
1999-07-12$1.37$1.3761,111——
1999-07-09$1.46$1.46213,889——
1999-07-08$1.44$1.44177,083——
1999-07-07$1.42$1.42131,597——
1999-07-06$1.41$1.4127,778——
1999-07-02$1.40$1.4020,486——
1999-07-01$1.44$1.4465,625——
1999-06-30$1.44$1.44171,875——
1999-06-29$1.44$1.449,028——
1999-06-28$1.42$1.4226,736——
1999-06-25$1.44$1.4441,667——
1999-06-24$1.40$1.4012,153——
1999-06-23$1.37$1.3773,611——
1999-06-22$1.42$1.42108,681——
1999-06-21$1.42$1.4251,736——
1999-06-18$1.44$1.4464,583——
1999-06-17$1.39$1.39114,931——
1999-06-16$1.43$1.43231,597——
1999-06-15$1.49$1.4913,194——
1999-06-14$1.40$1.407,292——
1999-06-11$1.44$1.4471,875——
1999-06-10$1.49$1.49215,972——
1999-06-09$1.55$1.5558,681——
1999-06-08$1.55$1.5535,417——
1999-06-07$1.57$1.5768,403——
1999-06-04$1.58$1.58232,292——
1999-06-03$1.62$1.6268,056——
1999-06-02$1.69$1.6912,847——
1999-06-01$1.66$1.6613,194——
1999-05-28$1.66$1.6664,931——
1999-05-27$1.66$1.6633,681——
1999-05-26$1.69$1.6913,542——
1999-05-25$1.66$1.663,819——
1999-05-24$1.66$1.6632,292——
1999-05-21$1.66$1.662,778——
1999-05-20$1.71$1.717,986——
1999-05-19$1.66$1.6619,444——
1999-05-18$1.67$1.6744,792——
1999-05-17$1.69$1.6942,708——
1999-05-14$1.73$1.7372,222——
1999-05-13$1.69$1.6964,931——
1999-05-12$1.64$1.649,375——
1999-05-11$1.67$1.67112,500——
1999-05-10$1.58$1.5818,056——
1999-05-07$1.55$1.5514,236——
1999-05-06$1.54$1.5415,972——
1999-05-05$1.53$1.5326,736——
1999-05-04$1.55$1.5517,708——
1999-05-03$1.55$1.5539,583——
1999-04-30$1.48$1.4837,847——
1999-04-29$1.62$1.6262,500——
1999-04-28$1.58$1.5856,944——
1999-04-27$1.62$1.6274,306——
1999-04-26$1.62$1.6250,000——
1999-04-23$1.69$1.6929,514——
1999-04-22$1.69$1.6915,625——
1999-04-21$1.69$1.697,292——
1999-04-20$1.69$1.6914,583——
1999-04-19$1.64$1.6471,875——
1999-04-16$1.66$1.66694——
1999-04-15$1.66$1.66113,889——
1999-04-14$1.66$1.669,028——
1999-04-13$1.69$1.6950,347——
1999-04-12$1.69$1.6969,444——
1999-04-09$1.73$1.7367,014——
1999-04-08$1.66$1.6696,528——
1999-04-07$1.66$1.66171,875——
1999-04-06$1.66$1.6649,653——
1999-04-05$1.66$1.66170,139——
1999-04-01$1.66$1.66156,944——
1999-03-31$1.66$1.6694,097——
1999-03-30$1.66$1.66127,083——
1999-03-29$1.66$1.6629,167——
1999-03-26$1.66$1.66142,361——
1999-03-25$1.66$1.66108,333——
1999-03-24$1.66$1.6622,222——
1999-03-23$1.66$1.66198,611——
1999-03-22$1.66$1.6662,153——
1999-03-19$1.66$1.6629,167——
1999-03-18$1.67$1.67101,389——
1999-03-17$1.64$1.646,250——
1999-03-16$1.63$1.6340,278——
1999-03-15$1.60$1.6030,208——
1999-03-12$1.55$1.559,028——
1999-03-11$1.59$1.5998,264——
1999-03-10$1.58$1.58137,153——
1999-03-09$1.51$1.5175,000——
1999-03-08$1.49$1.49134,375——
1999-03-05$1.44$1.44201,042——
1999-03-04$1.53$1.5364,931——
1999-03-03$1.58$1.5894,792——
1999-03-02$1.58$1.58153,472——
1999-03-01$1.58$1.58164,583——
1999-02-26$1.58$1.58227,431——
1999-02-25$1.62$1.62158,681——
1999-02-24$1.64$1.64158,681——
1999-02-23$1.57$1.5735,764——
1999-02-22$1.55$1.557,639——
1999-02-19$1.55$1.550——
1999-02-18$1.55$1.5567,361——
1999-02-17$1.52$1.5290,625——
1999-02-16$1.64$1.6462,847——
1999-02-12$1.62$1.62206,597——
1999-02-11$1.62$1.6236,111——
1999-02-10$1.64$1.6428,125——
1999-02-09$1.66$1.6674,306——
1999-02-08$1.62$1.627,986——
1999-02-05$1.66$1.6631,944——
1999-02-04$1.60$1.6046,875——
1999-02-03$1.62$1.6265,625——
1999-02-02$1.58$1.5853,472——
1999-02-01$1.69$1.690——
1999-01-29$1.69$1.6924,306——
1999-01-28$1.67$1.6713,194——
1999-01-27$1.66$1.6665,625——
1999-01-26$1.62$1.6274,306——
1999-01-25$1.66$1.6647,917——
1999-01-22$1.66$1.6664,236——
1999-01-21$1.80$1.8020,833——
1999-01-20$1.80$1.8086,111——
1999-01-19$1.80$1.80123,264——
1999-01-15$1.87$1.8730,556——
1999-01-14$1.84$1.84108,681——
1999-01-13$1.89$1.8951,736——
1999-01-12$1.94$1.9495,486——
1999-01-11$1.85$1.8510,069——
1999-01-08$1.89$1.8993,056——
1999-01-07$1.89$1.8913,542——
1999-01-06$1.98$1.9875,694——
1999-01-05$1.87$1.876,944——
1999-01-04$1.89$1.8960,417——