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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.90$13.90240,900——
2012-12-28$13.48$13.48160,000——
2012-12-27$13.67$13.67128,100——
2012-12-26$13.60$13.6086,600——
2012-12-24$13.69$13.6936,000——
2012-12-21$13.70$13.70473,800——
2012-12-20$13.56$13.56250,000——
2012-12-19$13.48$13.48138,900——
2012-12-18$13.48$13.48111,400——
2012-12-17$13.54$13.54157,400——
2012-12-14$13.27$13.2798,000——
2012-12-13$13.40$13.4089,200——
2012-12-12$13.49$13.4992,100——
2012-12-11$13.48$13.48178,300——
2012-12-10$13.50$13.5079,300——
2012-12-07$13.42$13.4270,700——
2012-12-06$13.39$13.3968,100——
2012-12-05$13.61$13.6174,100——
2012-12-04$13.74$13.7489,100——
2012-12-03$13.73$13.7384,500——
2012-11-30$13.87$13.87189,000——
2012-11-29$13.97$13.97137,700——
2012-11-28$13.89$13.89230,500——
2012-11-27$13.79$13.79511,500——
2012-11-26$13.23$13.2392,600——
2012-11-23$13.26$13.2638,000——
2012-11-21$13.04$13.04110,400——
2012-11-20$13.07$13.0786,800——
2012-11-19$13.25$13.2599,900——
2012-11-16$13.00$13.00149,900——
2012-11-15$12.75$12.75313,700——
2012-11-14$12.88$12.88139,200——
2012-11-13$13.20$13.2069,500——
2012-11-12$13.17$13.17125,200——
2012-11-09$13.26$13.26101,600——
2012-11-08$13.43$13.4394,200——
2012-11-07$13.66$13.66123,600——
2012-11-06$13.98$13.98129,900——
2012-11-05$13.95$13.95151,800——
2012-11-02$13.96$13.96115,400——
2012-11-01$14.33$14.33162,100——
2012-10-31$14.46$14.46208,400——
2012-10-26$14.44$14.44355,800——
2012-10-25$14.67$14.67203,100——
2012-10-24$14.85$14.85177,200——
2012-10-23$14.54$14.5489,100——
2012-10-22$14.50$14.50103,700——
2012-10-19$14.21$14.21119,800——
2012-10-18$14.51$14.5182,300——
2012-10-17$14.69$14.6976,300——
2012-10-16$14.55$14.55100,200——
2012-10-15$14.45$14.4565,600——
2012-10-12$14.36$14.36105,000——
2012-10-11$14.43$14.4393,100——
2012-10-10$14.42$14.42124,100——
2012-10-09$14.46$14.46150,000——
2012-10-08$14.89$14.8991,700——
2012-10-05$14.96$14.9696,900——
2012-10-04$14.99$14.99116,600——
2012-10-03$15.07$15.07139,700——
2012-10-02$14.80$14.8090,200——
2012-10-01$14.70$14.70211,000——
2012-09-28$14.93$14.93166,000——
2012-09-27$15.02$15.02121,600——
2012-09-26$14.92$14.92112,700——
2012-09-25$14.97$14.97247,000——
2012-09-24$15.03$15.03254,700——
2012-09-21$15.11$15.11625,400——
2012-09-20$15.02$15.02327,200——
2012-09-19$15.05$15.05345,200——
2012-09-18$15.13$15.13330,000——
2012-09-17$15.21$15.21199,300——
2012-09-14$15.12$15.12241,000——
2012-09-13$15.20$15.20249,800——
2012-09-12$14.75$14.7592,400——
2012-09-11$14.70$14.7083,700——
2012-09-10$14.67$14.6788,600——
2012-09-07$14.71$14.71103,000——
2012-09-06$14.78$14.78138,000——
2012-09-05$14.41$14.41144,100——
2012-09-04$14.34$14.34162,500——
2012-08-31$14.25$14.25121,200——
2012-08-30$14.20$14.2066,800——
2012-08-29$14.31$14.31183,400——
2012-08-28$14.25$14.25108,500——
2012-08-27$14.29$14.2985,200——
2012-08-24$14.20$14.20151,600——
2012-08-23$14.20$14.2043,600——
2012-08-22$14.28$14.28122,400——
2012-08-21$14.24$14.24147,700——
2012-08-20$14.20$14.20101,900——
2012-08-17$14.16$14.16125,000——
2012-08-16$14.08$14.08123,500——
2012-08-15$14.04$14.04111,000——
2012-08-14$13.87$13.87194,800——
2012-08-13$13.94$13.94122,500——
2012-08-10$13.97$13.9794,600——
2012-08-09$13.90$13.90173,200——
2012-08-08$14.04$14.04270,700——
2012-08-07$14.06$14.06128,100——
2012-08-06$13.93$13.9398,400——
2012-08-03$13.76$13.76150,800——
2012-08-02$13.45$13.45197,400——
2012-08-01$13.46$13.46225,500——
2012-07-31$13.51$13.51162,600——
2012-07-30$13.43$13.43227,800——
2012-07-27$13.36$13.36397,400——
2012-07-26$13.14$13.14234,700——
2012-07-25$13.08$13.0881,500——
2012-07-24$12.97$12.97148,700——
2012-07-23$13.22$13.2293,900——
2012-07-20$13.51$13.51181,000——
2012-07-19$14.05$14.0596,700——
2012-07-18$14.35$14.35122,400——
2012-07-17$14.18$14.1887,400——
2012-07-16$14.09$14.09146,300——
2012-07-13$14.03$14.03185,900——
2012-07-12$13.97$13.97111,500——
2012-07-11$13.95$13.95200,500——
2012-07-10$13.80$13.80100,800——
2012-07-09$13.79$13.79167,900——
2012-07-06$13.75$13.75105,900——
2012-07-05$13.91$13.9192,600——
2012-07-03$14.09$14.0999,100——
2012-07-02$13.91$13.91164,800——
2012-06-29$13.81$13.81219,300——
2012-06-28$13.58$13.58198,600——
2012-06-27$13.57$13.57182,800——
2012-06-26$13.26$13.26151,900——
2012-06-25$13.05$13.05111,200——
2012-06-22$13.04$13.041,473,200——
2012-06-21$12.89$12.89166,600——
2012-06-20$13.17$13.1781,700——
2012-06-19$13.08$13.08219,100——
2012-06-18$12.93$12.93123,900——
2012-06-15$12.76$12.76406,400——
2012-06-14$12.54$12.54115,600——
2012-06-13$12.43$12.43168,800——
2012-06-12$12.52$12.52123,100——
2012-06-11$12.63$12.63149,000——
2012-06-08$12.88$12.88185,500——
2012-06-07$12.64$12.64166,000——
2012-06-06$12.49$12.49138,300——
2012-06-05$12.45$12.45133,300——
2012-06-04$12.42$12.42132,000——
2012-06-01$12.56$12.56179,000——
2012-05-31$13.00$13.00185,100——
2012-05-30$12.97$12.97121,200——
2012-05-29$13.21$13.2199,000——
2012-05-25$13.25$13.25146,300——
2012-05-24$13.00$13.00129,200——
2012-05-23$12.91$12.91151,000——
2012-05-22$13.02$13.02258,000——
2012-05-21$13.26$13.26240,300——
2012-05-18$13.24$13.24310,600——
2012-05-17$13.49$13.49296,900——
2012-05-16$13.37$13.37249,000——
2012-05-15$13.32$13.32180,000——
2012-05-14$13.28$13.28308,800——
2012-05-11$13.34$13.34178,700——
2012-05-10$13.49$13.49201,000——
2012-05-09$13.43$13.43285,000——
2012-05-08$13.49$13.49250,500——
2012-05-07$13.28$13.28151,000——
2012-05-04$13.10$13.10187,600——
2012-05-03$13.32$13.32232,100——
2012-05-02$13.35$13.35276,300——
2012-05-01$13.36$13.36460,100——
2012-04-30$13.22$13.22326,200——
2012-04-27$13.17$13.17279,200——
2012-04-26$12.76$12.76362,400——
2012-04-25$12.86$12.86699,500——
2012-04-24$12.80$12.80351,000——
2012-04-23$12.45$12.45258,500——
2012-04-20$12.44$12.44193,500——
2012-04-19$12.43$12.43319,400——
2012-04-18$12.30$12.30144,200——
2012-04-17$12.36$12.36481,700——
2012-04-16$11.95$11.95453,500——
2012-04-13$11.60$11.60339,000——
2012-04-12$11.61$11.61300,400——
2012-04-11$11.77$11.77129,000——
2012-04-10$11.61$11.61199,700——
2012-04-09$11.96$11.96461,600——
2012-04-05$12.02$12.02344,400——
2012-04-04$11.99$11.99148,800——
2012-04-03$12.23$12.23251,600——
2012-04-02$12.56$12.56323,700——
2012-03-30$12.42$12.42178,600——
2012-03-29$12.46$12.46185,400——
2012-03-28$12.41$12.41217,700——
2012-03-27$12.10$12.10170,300——
2012-03-26$12.29$12.29202,900——
2012-03-23$11.97$11.97197,200——
2012-03-22$12.02$12.02249,800——
2012-03-21$12.05$12.05213,000——
2012-03-20$12.34$12.34113,800——
2012-03-19$12.51$12.51131,500——
2012-03-16$12.43$12.43252,500——
2012-03-15$12.44$12.44147,500——
2012-03-14$12.36$12.36240,000——
2012-03-13$12.67$12.67469,500——
2012-03-12$12.32$12.32302,800——
2012-03-09$12.59$12.59154,800——
2012-03-08$12.57$12.57174,800——
2012-03-07$12.47$12.47272,900——
2012-03-06$12.22$12.22247,100——
2012-03-05$12.58$12.58251,300——
2012-03-02$12.47$12.47354,500——
2012-03-01$12.42$12.42834,000——
2012-02-29$12.56$12.56719,500——
2012-02-28$12.62$12.62534,100——
2012-02-27$12.54$12.54665,000——
2012-02-24$12.46$12.462,638,500——
2012-02-23$13.35$13.35467,600——
2012-02-22$13.36$13.36113,400——
2012-02-21$13.65$13.65127,300——
2012-02-17$13.79$13.79114,100——
2012-02-16$13.91$13.91252,200——
2012-02-15$13.90$13.90603,800——
2012-02-14$13.52$13.52533,600——
2012-02-13$13.64$13.64174,200——
2012-02-10$13.38$13.38155,100——
2012-02-09$13.58$13.58122,800——
2012-02-08$13.68$13.68416,100——
2012-02-07$13.70$13.701,563,900——
2012-02-06$14.38$14.38166,500——
2012-02-03$14.41$14.41426,200——
2012-02-02$14.14$14.14172,700——
2012-02-01$14.26$14.26367,500——
2012-01-31$14.11$14.11198,300——
2012-01-30$14.10$14.10195,100——
2012-01-27$14.05$14.05121,200——
2012-01-26$13.82$13.82133,600——
2012-01-25$13.86$13.86152,400——
2012-01-24$13.64$13.64205,000——
2012-01-23$13.52$13.52144,500——
2012-01-20$13.58$13.58219,200——
2012-01-19$13.45$13.45277,900——
2012-01-18$13.42$13.42379,300——
2012-01-17$13.24$13.24181,200——
2012-01-13$13.03$13.03137,200——
2012-01-12$12.87$12.87364,800——
2012-01-11$12.54$12.54631,300——
2012-01-10$12.56$12.56395,700——
2012-01-09$12.79$12.79229,700——
2012-01-06$13.06$13.06265,600——
2012-01-05$13.35$13.35149,900——
2012-01-04$13.44$13.44147,500——
2012-01-03$13.61$13.61139,500——