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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$55.51$55.51162,400——
2020-12-30$54.76$54.76155,000——
2020-12-29$54.52$54.52174,600——
2020-12-28$54.15$54.15199,600——
2020-12-24$54.53$54.5395,300——
2020-12-23$54.12$54.12217,300——
2020-12-22$54.22$54.22229,500——
2020-12-21$53.57$53.57296,800——
2020-12-18$53.50$53.501,945,800——
2020-12-17$55.26$55.26293,000——
2020-12-16$53.23$53.23477,000——
2020-12-15$55.27$55.27544,800——
2020-12-14$53.84$53.84335,600——
2020-12-11$55.74$55.74148,800——
2020-12-10$55.89$55.89393,100——
2020-12-09$56.27$56.27351,400——
2020-12-08$57.58$57.58668,200——
2020-12-07$57.85$57.85420,900——
2020-12-04$58.11$58.11425,100——
2020-12-03$55.55$55.55340,100——
2020-12-02$54.90$54.90291,600——
2020-12-01$54.50$54.50390,900——
2020-11-30$55.07$55.07325,800——
2020-11-27$54.80$54.80168,400——
2020-11-25$54.92$54.92748,800——
2020-11-24$54.78$54.78386,200——
2020-11-23$54.59$54.59420,900——
2020-11-20$52.70$52.70293,400——
2020-11-19$51.28$51.28272,500——
2020-11-18$50.11$50.11174,900——
2020-11-17$51.23$51.23404,400——
2020-11-16$51.42$51.42499,200——
2020-11-13$51.27$51.27199,700——
2020-11-12$51.13$51.13317,300——
2020-11-11$52.03$52.03371,400——
2020-11-10$53.56$53.56619,300——
2020-11-09$53.38$53.38566,700——
2020-11-06$51.05$51.05203,500——
2020-11-05$51.06$51.06329,300——
2020-11-04$51.58$51.58259,000——
2020-11-03$50.58$50.58582,400——
2020-11-02$49.69$49.69396,800——
2020-10-30$50.05$50.05525,000——
2020-10-29$51.59$51.59837,300——
2020-10-28$49.24$49.24430,800——
2020-10-27$49.04$49.04419,100——
2020-10-26$48.49$48.49263,600——
2020-10-23$48.98$48.98347,800——
2020-10-22$48.11$48.11217,500——
2020-10-21$46.40$46.40308,100——
2020-10-20$47.07$47.07599,700——
2020-10-19$47.28$47.28330,200——
2020-10-16$47.85$47.85203,000——
2020-10-15$47.56$47.56408,900——
2020-10-14$47.59$47.59320,100——
2020-10-13$49.15$49.15312,100——
2020-10-12$49.12$49.12423,500——
2020-10-09$47.81$47.81205,600——
2020-10-08$47.05$47.05317,200——
2020-10-07$46.98$46.98402,400——
2020-10-06$45.70$45.70427,700——
2020-10-05$43.97$43.97243,700——
2020-10-02$42.16$42.16347,800——
2020-10-01$42.74$42.74399,600——
2020-09-30$43.50$43.50259,200——
2020-09-29$43.07$43.07252,400——
2020-09-28$43.25$43.25449,900——
2020-09-25$41.36$41.36272,600——
2020-09-24$40.83$40.83361,000——
2020-09-23$40.13$40.13479,600——
2020-09-22$41.54$41.54299,300——
2020-09-21$41.96$41.96379,700——
2020-09-18$42.19$42.192,164,900——
2020-09-17$42.45$42.45427,300——
2020-09-16$43.16$43.16466,500——
2020-09-15$43.53$43.53474,200——
2020-09-14$43.41$43.41612,400——
2020-09-11$43.96$43.961,177,000——
2020-09-10$49.18$49.18533,400——
2020-09-09$49.60$49.60386,800——
2020-09-08$49.49$49.49281,400——
2020-09-04$49.04$49.04263,800——
2020-09-03$48.94$48.94369,700——
2020-09-02$49.64$49.64166,800——
2020-09-01$49.64$49.64328,000——
2020-08-31$49.10$49.10335,200——
2020-08-28$49.82$49.82131,300——
2020-08-27$49.82$49.82313,400——
2020-08-26$48.70$48.70200,700——
2020-08-25$48.58$48.58271,600——
2020-08-24$47.75$47.75250,400——
2020-08-21$47.84$47.84329,700——
2020-08-20$48.14$48.14336,800——
2020-08-19$48.46$48.46332,500——
2020-08-18$48.55$48.55436,900——
2020-08-17$47.92$47.92542,200——
2020-08-14$46.59$46.59325,200——
2020-08-13$46.56$46.56282,000——
2020-08-12$45.27$45.27306,900——
2020-08-11$44.17$44.17217,100——
2020-08-10$43.77$43.77277,400——
2020-08-07$44.74$44.74328,600——
2020-08-06$42.37$42.37363,300——
2020-08-05$43.21$43.21523,500——
2020-08-04$42.93$42.93425,300——
2020-08-03$43.80$43.80303,400——
2020-07-31$44.72$44.72465,400——
2020-07-30$46.54$46.54341,800——
2020-07-29$46.69$46.69495,200——
2020-07-28$44.64$44.64295,200——
2020-07-27$44.45$44.45265,500——
2020-07-24$42.65$42.65283,500——
2020-07-23$41.95$41.95480,600——
2020-07-22$41.97$41.97481,700——
2020-07-21$43.03$43.03520,200——
2020-07-20$44.69$44.69239,200——
2020-07-17$45.50$45.50292,800——
2020-07-16$44.85$44.85293,500——
2020-07-15$46.19$46.19999,200——
2020-07-14$43.29$43.29531,200——
2020-07-13$43.64$43.64366,800——
2020-07-10$44.52$44.52317,400——
2020-07-09$43.24$43.24292,100——
2020-07-08$43.78$43.78196,800——
2020-07-07$43.57$43.57286,500——
2020-07-06$44.50$44.50299,200——
2020-07-02$44.96$44.96282,800——
2020-07-01$45.21$45.21384,800——
2020-06-30$45.65$45.65426,300——
2020-06-29$43.92$43.92295,000——
2020-06-26$42.09$42.09774,700——
2020-06-25$44.03$44.03552,500——
2020-06-24$42.21$42.21453,800——
2020-06-23$43.87$43.87321,500——
2020-06-22$42.98$42.98333,700——
2020-06-19$42.19$42.19767,400——
2020-06-18$42.78$42.78199,900——
2020-06-17$43.56$43.56267,900——
2020-06-16$42.95$42.95594,600——
2020-06-15$43.55$43.55341,900——
2020-06-12$41.89$41.89436,500——
2020-06-11$40.45$40.45392,200——
2020-06-10$43.53$43.53308,000——
2020-06-09$44.44$44.44300,000——
2020-06-08$45.26$45.26310,700——
2020-06-05$45.41$45.41491,100——
2020-06-04$43.99$43.99414,800——
2020-06-03$44.89$44.89453,800——
2020-06-02$44.99$44.99482,700——
2020-06-01$44.55$44.55654,800——
2020-05-29$44.99$44.99771,900——
2020-05-28$43.56$43.56439,600——
2020-05-27$44.26$44.26610,900——
2020-05-26$43.15$43.15394,900——
2020-05-22$44.81$44.81281,300——
2020-05-21$42.65$42.65457,100——
2020-05-20$43.84$43.84354,400——
2020-05-19$41.89$41.89659,900——
2020-05-18$43.10$43.10509,200——
2020-05-15$39.62$39.62351,600——
2020-05-14$38.95$38.95313,400——
2020-05-13$38.85$38.85365,800——
2020-05-12$40.29$40.29280,500——
2020-05-11$41.47$41.47326,300——
2020-05-08$41.67$41.67452,400——
2020-05-07$40.80$40.80297,400——
2020-05-06$39.09$39.09289,800——
2020-05-05$39.48$39.48368,000——
2020-05-04$39.50$39.50489,600——
2020-05-01$38.54$38.54380,500——
2020-04-30$40.82$40.82500,200——
2020-04-29$42.17$42.17807,700——
2020-04-28$39.29$39.29426,700——
2020-04-27$40.19$40.19447,500——
2020-04-24$40.21$40.21792,700——
2020-04-23$37.86$37.86623,300——
2020-04-22$36.90$36.90358,800——
2020-04-21$36.55$36.55435,700——
2020-04-20$38.14$38.14966,500——
2020-04-17$37.61$37.61591,000——
2020-04-16$34.77$34.77387,700——
2020-04-15$34.75$34.75556,500——
2020-04-14$35.57$35.57815,400——
2020-04-13$33.50$33.50340,400——
2020-04-09$34.55$34.55348,400——
2020-04-08$33.43$33.43335,200——
2020-04-07$32.98$32.98348,100——
2020-04-06$33.49$33.49464,700——
2020-04-03$30.41$30.41407,600——
2020-04-02$30.59$30.59583,200——
2020-04-01$28.84$28.84637,400——
2020-03-31$31.25$31.25781,500——
2020-03-30$30.91$30.91602,600——
2020-03-27$30.27$30.27394,800——
2020-03-26$32.98$32.98502,700——
2020-03-25$33.00$33.00688,000——
2020-03-24$30.17$30.17682,100——
2020-03-23$27.98$27.98727,900——
2020-03-20$29.08$29.081,256,300——
2020-03-19$28.25$28.25986,900——
2020-03-18$27.99$27.99969,000——
2020-03-17$30.91$30.911,103,900——
2020-03-16$25.94$25.941,363,700——
2020-03-13$33.71$33.71695,600——
2020-03-12$30.71$30.711,120,800——
2020-03-11$32.88$32.88665,300——
2020-03-10$35.97$35.97767,200——
2020-03-09$36.36$36.36596,900——
2020-03-06$37.58$37.58716,800——
2020-03-05$37.92$37.92324,000——
2020-03-04$38.52$38.52419,300——
2020-03-03$36.52$36.52586,600——
2020-03-02$36.92$36.92459,700——
2020-02-28$36.01$36.01569,500——
2020-02-27$36.44$36.44776,700——
2020-02-26$37.71$37.71610,800——
2020-02-25$39.92$39.92955,800——
2020-02-24$38.75$38.75547,800——
2020-02-21$39.77$39.77551,500——
2020-02-20$40.89$40.89346,000——
2020-02-19$41.02$41.02344,800——
2020-02-18$40.33$40.33521,200——
2020-02-14$40.91$40.91235,800——
2020-02-13$40.53$40.53350,200——
2020-02-12$39.37$39.37613,200——
2020-02-11$40.19$40.19413,200——
2020-02-10$39.30$39.30617,800——
2020-02-07$38.89$38.89284,600——
2020-02-06$39.97$39.97287,700——
2020-02-05$39.74$39.74386,100——
2020-02-04$38.87$38.87467,000——
2020-02-03$37.60$37.60748,400——
2020-01-31$36.42$36.42343,000——
2020-01-30$37.02$37.02278,300——
2020-01-29$37.00$37.00519,500——
2020-01-28$37.42$37.42829,600——
2020-01-27$36.06$36.06449,000——
2020-01-24$36.58$36.58599,300——
2020-01-23$36.67$36.67554,200——
2020-01-22$36.14$36.141,061,200——
2020-01-21$36.49$36.49820,700——
2020-01-17$36.70$36.70567,800——
2020-01-16$36.82$36.821,152,600——
2020-01-15$37.55$37.55962,800——
2020-01-14$38.40$38.401,464,600——
2020-01-13$34.65$34.651,380,300——
2020-01-10$34.67$34.67889,400——
2020-01-09$34.05$34.05952,800——
2020-01-08$33.63$33.63855,900——
2020-01-07$32.94$32.941,427,200——
2020-01-06$33.32$33.32825,500——
2020-01-03$32.48$32.48811,800——
2020-01-02$31.46$31.46473,000——