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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.22$31.22441,300——
2019-12-30$30.66$30.661,003,500——
2019-12-27$31.25$31.25411,300——
2019-12-26$31.49$31.491,082,600——
2019-12-24$31.87$31.87420,900——
2019-12-23$32.08$32.08877,000——
2019-12-20$31.76$31.763,085,400——
2019-12-19$31.66$31.661,135,700——
2019-12-18$31.21$31.21891,000——
2019-12-17$30.40$30.40406,100——
2019-12-16$30.19$30.19539,600——
2019-12-13$29.77$29.77950,700——
2019-12-12$30.00$30.001,086,300——
2019-12-11$30.01$30.011,133,100——
2019-12-10$29.29$29.291,699,700——
2019-12-09$29.54$29.541,358,600——
2019-12-06$29.14$29.141,212,700——
2019-12-05$28.46$28.461,133,500——
2019-12-04$28.40$28.401,582,900——
2019-12-03$28.00$28.001,288,800——
2019-12-02$27.99$27.991,255,600——
2019-11-29$28.00$28.00202,100——
2019-11-27$28.17$28.17392,500——
2019-11-26$28.15$28.15526,900——
2019-11-25$28.25$28.25428,800——
2019-11-22$27.40$27.40430,100——
2019-11-21$27.09$27.09643,600——
2019-11-20$27.04$27.04511,700——
2019-11-19$26.81$26.81526,200——
2019-11-18$26.65$26.65591,500——
2019-11-15$26.44$26.44633,200——
2019-11-14$26.27$26.27396,500——
2019-11-13$25.96$25.96428,300——
2019-11-12$25.69$25.69438,800——
2019-11-11$25.66$25.66554,800——
2019-11-08$26.68$26.68651,400——
2019-11-07$25.89$25.89905,100——
2019-11-06$27.17$27.171,578,400——
2019-11-05$25.99$25.99855,600——
2019-11-04$25.44$25.441,903,200——
2019-11-01$24.15$24.152,481,100——
2019-10-31$20.66$20.667,245,300——
2019-10-30$29.11$29.11765,500——
2019-10-29$30.10$30.10478,000——
2019-10-28$30.22$30.22630,200——
2019-10-25$30.12$30.12306,900——
2019-10-24$30.28$30.28394,900——
2019-10-23$30.36$30.36245,300——
2019-10-22$30.37$30.37367,400——
2019-10-21$30.51$30.51844,300——
2019-10-18$30.64$30.64547,500——
2019-10-17$30.31$30.31626,600——
2019-10-16$29.65$29.65583,700——
2019-10-15$29.10$29.10395,900——
2019-10-14$28.46$28.46493,800——
2019-10-11$27.87$27.87703,300——
2019-10-10$27.06$27.06773,400——
2019-10-09$28.34$28.34284,500——
2019-10-08$28.31$28.31350,400——
2019-10-07$28.93$28.93366,400——
2019-10-04$28.80$28.80452,000——
2019-10-03$28.54$28.54636,100——
2019-10-02$28.31$28.31589,600——
2019-10-01$29.34$29.34524,900——
2019-09-30$30.46$30.46585,300——
2019-09-27$30.42$30.42722,600——
2019-09-26$31.81$31.81943,600——
2019-09-25$32.32$32.32731,200——
2019-09-24$31.65$31.651,368,000——
2019-09-23$31.35$31.351,254,900——
2019-09-20$30.25$30.251,296,300——
2019-09-19$29.98$29.98477,700——
2019-09-18$29.93$29.93910,800——
2019-09-17$29.91$29.911,364,400——
2019-09-16$28.75$28.751,051,400——
2019-09-13$27.66$27.66972,000——
2019-09-12$27.08$27.081,030,000——
2019-09-11$28.00$28.001,447,600——
2019-09-10$27.98$27.983,588,400——
2019-09-09$30.93$30.93782,500——
2019-09-06$30.62$30.622,048,100——
2019-09-05$29.79$29.792,701,900——
2019-09-04$32.53$32.531,721,000——
2019-09-03$34.14$34.14559,200——
2019-08-30$34.78$34.78314,100——
2019-08-29$34.92$34.92334,000——
2019-08-28$34.46$34.46544,000——
2019-08-27$34.50$34.50881,800——
2019-08-26$34.01$34.01481,300——
2019-08-23$34.23$34.23819,100——
2019-08-22$34.62$34.62545,100——
2019-08-21$34.62$34.62868,300——
2019-08-20$35.32$35.32627,700——
2019-08-19$35.07$35.07794,200——
2019-08-16$36.18$36.18324,300——
2019-08-15$36.84$36.84483,700——
2019-08-14$36.40$36.40441,400——
2019-08-13$37.47$37.47436,500——
2019-08-12$37.63$37.63900,500——
2019-08-09$36.67$36.671,163,800——
2019-08-08$38.13$38.13735,700——
2019-08-07$37.75$37.75587,700——
2019-08-06$38.65$38.65686,900——
2019-08-05$40.04$40.04996,200——
2019-08-02$40.75$40.75825,800——
2019-08-01$40.79$40.79904,600——
2019-07-31$39.46$39.46827,100——
2019-07-30$40.19$40.19963,700——
2019-07-29$40.29$40.291,672,700——
2019-07-26$41.00$41.006,246,500——
2019-07-25$54.84$54.84580,500——
2019-07-24$54.48$54.48878,800——
2019-07-23$53.78$53.78536,900——
2019-07-22$53.97$53.97443,900——
2019-07-19$55.02$55.02700,600——
2019-07-18$55.78$55.78539,600——
2019-07-17$56.31$56.31264,000——
2019-07-16$56.47$56.47183,700——
2019-07-15$57.12$57.12187,100——
2019-07-12$56.86$56.86233,700——
2019-07-11$57.77$57.77175,200——
2019-07-10$57.67$57.67319,300——
2019-07-09$57.78$57.78240,400——
2019-07-08$57.96$57.96471,200——
2019-07-05$58.70$58.70170,000——
2019-07-03$58.47$58.47192,100——
2019-07-02$57.71$57.71222,200——
2019-07-01$58.13$58.13353,300——
2019-06-28$59.56$59.56626,700——
2019-06-27$59.36$59.36358,200——
2019-06-26$58.13$58.13617,700——
2019-06-25$58.85$58.85408,800——
2019-06-24$59.11$59.11295,800——
2019-06-21$60.65$60.65699,400——
2019-06-20$60.92$60.92541,300——
2019-06-19$61.17$61.17348,800——
2019-06-18$60.52$60.52441,200——
2019-06-17$59.10$59.10401,300——
2019-06-14$57.77$57.77390,600——
2019-06-13$56.74$56.74258,300——
2019-06-12$56.23$56.23233,700——
2019-06-11$56.18$56.18273,400——
2019-06-10$56.35$56.35297,900——
2019-06-07$55.17$55.17242,500——
2019-06-06$53.78$53.78191,100——
2019-06-05$54.15$54.15233,200——
2019-06-04$53.63$53.63230,500——
2019-06-03$52.13$52.13323,900——
2019-05-31$51.63$51.63741,900——
2019-05-30$53.50$53.50197,800——
2019-05-29$52.93$52.93283,500——
2019-05-28$53.29$53.29255,500——
2019-05-24$52.75$52.75236,200——
2019-05-23$52.17$52.17448,800——
2019-05-22$54.02$54.02269,900——
2019-05-21$53.64$53.64484,400——
2019-05-20$53.97$53.97323,100——
2019-05-17$54.89$54.89314,300——
2019-05-16$56.70$56.70231,900——
2019-05-15$56.37$56.37221,300——
2019-05-14$56.28$56.28245,300——
2019-05-13$55.29$55.29336,400——
2019-05-10$56.75$56.75284,500——
2019-05-09$57.48$57.48523,400——
2019-05-08$56.69$56.69404,000——
2019-05-07$57.20$57.20411,600——
2019-05-06$58.94$58.94372,200——
2019-05-03$57.93$57.93241,500——
2019-05-02$56.86$56.86404,700——
2019-05-01$54.49$54.49666,600——
2019-04-30$56.18$56.18390,800——
2019-04-29$55.40$55.40411,200——
2019-04-26$54.85$54.85563,000——
2019-04-25$54.40$54.401,070,100——
2019-04-24$56.50$56.501,153,900——
2019-04-23$59.20$59.20649,400——
2019-04-22$57.58$57.58351,000——
2019-04-18$57.66$57.66649,600——
2019-04-17$57.80$57.80695,400——
2019-04-16$62.30$62.30567,900——
2019-04-15$62.55$62.55258,200——
2019-04-12$62.35$62.35173,600——
2019-04-11$62.60$62.60293,300——
2019-04-10$62.18$62.18313,100——
2019-04-09$61.23$61.23205,400——
2019-04-08$60.99$60.99186,800——
2019-04-05$61.31$61.31190,900——
2019-04-04$60.43$60.43168,700——
2019-04-03$60.30$60.30275,400——
2019-04-02$61.77$61.77276,500——
2019-04-01$61.90$61.90447,600——
2019-03-29$61.83$61.83763,700——
2019-03-28$60.32$60.32267,800——
2019-03-27$59.96$59.96282,000——
2019-03-26$60.34$60.34352,500——
2019-03-25$59.98$59.98265,900——
2019-03-22$58.77$58.77246,300——
2019-03-21$60.84$60.84276,700——
2019-03-20$59.71$59.71261,800——
2019-03-19$59.68$59.68307,300——
2019-03-18$60.19$60.19586,300——
2019-03-15$60.89$60.89820,600——
2019-03-14$60.69$60.69449,000——
2019-03-13$60.42$60.42388,100——
2019-03-12$59.44$59.44314,200——
2019-03-11$58.41$58.41297,200——
2019-03-08$57.26$57.26490,300——
2019-03-07$57.50$57.50760,800——
2019-03-06$56.00$56.00396,000——
2019-03-05$56.67$56.67471,900——
2019-03-04$56.54$56.54485,300——
2019-03-01$58.16$58.16575,900——
2019-02-28$55.73$55.73629,000——
2019-02-27$56.84$56.84948,800——
2019-02-26$57.48$57.48629,600——
2019-02-25$59.39$59.39368,000——
2019-02-22$59.60$59.60295,700——
2019-02-21$59.94$59.94247,600——
2019-02-20$60.88$60.88256,000——
2019-02-19$60.05$60.05172,500——
2019-02-15$59.60$59.60244,800——
2019-02-14$58.61$58.61234,300——
2019-02-13$57.86$57.86201,200——
2019-02-12$57.86$57.86245,900——
2019-02-11$57.65$57.65213,300——
2019-02-08$55.81$55.81119,700——
2019-02-07$55.48$55.48116,600——
2019-02-06$56.62$56.62119,200——
2019-02-05$56.63$56.63220,800——
2019-02-04$56.32$56.32304,700——
2019-02-01$56.43$56.43260,400——
2019-01-31$56.53$56.53354,700——
2019-01-30$54.70$54.70279,400——
2019-01-29$53.37$53.37238,600——
2019-01-28$53.50$53.50192,700——
2019-01-25$54.58$54.58154,900——
2019-01-24$54.13$54.13123,500——
2019-01-23$53.66$53.66233,000——
2019-01-22$53.67$53.67532,500——
2019-01-18$53.60$53.60411,500——
2019-01-17$52.62$52.62400,100——
2019-01-16$52.98$52.98425,400——
2019-01-15$53.68$53.68519,800——
2019-01-14$52.76$52.76220,300——
2019-01-11$53.18$53.18278,800——
2019-01-10$54.10$54.10390,400——
2019-01-09$52.38$52.38492,200——
2019-01-08$51.75$51.75345,400——
2019-01-07$51.43$51.43534,800——
2019-01-04$51.31$51.31464,300——
2019-01-03$50.86$50.86273,700——
2019-01-02$53.20$53.20502,100——