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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$62.30$62.30189,800——
2021-12-30$63.99$63.99737,100——
2021-12-29$64.08$64.08898,300——
2021-12-28$64.25$64.25377,100——
2021-12-27$64.00$64.00176,100——
2021-12-23$63.73$63.73129,600——
2021-12-22$62.95$62.95201,900——
2021-12-21$60.91$60.91367,300——
2021-12-20$59.58$59.58376,100——
2021-12-17$61.55$61.551,690,700——
2021-12-16$60.65$60.65211,600——
2021-12-15$62.09$62.09428,600——
2021-12-14$61.40$61.40205,700——
2021-12-13$63.30$63.30393,500——
2021-12-10$63.36$63.36210,200——
2021-12-09$64.29$64.29197,700——
2021-12-08$66.23$66.23260,900——
2021-12-07$66.57$66.57210,100——
2021-12-06$65.55$65.55293,900——
2021-12-03$63.32$63.32411,100——
2021-12-02$62.77$62.77454,400——
2021-12-01$61.60$61.60273,700——
2021-11-30$62.86$62.86311,900——
2021-11-29$64.51$64.51216,200——
2021-11-26$66.11$66.11239,900——
2021-11-24$68.50$68.50106,400——
2021-11-23$68.47$68.47286,000——
2021-11-22$68.60$68.60234,700——
2021-11-19$69.27$69.27209,100——
2021-11-18$68.11$68.11271,100——
2021-11-17$67.77$67.77181,100——
2021-11-16$69.12$69.12242,500——
2021-11-15$68.00$68.00208,300——
2021-11-12$67.83$67.83172,200——
2021-11-11$67.95$67.95110,700——
2021-11-10$67.92$67.92119,100——
2021-11-09$67.92$67.92155,500——
2021-11-08$69.69$69.69235,600——
2021-11-05$69.46$69.46310,600——
2021-11-04$68.20$68.20284,600——
2021-11-03$67.44$67.44278,800——
2021-11-02$65.00$65.00388,400——
2021-11-01$65.05$65.05562,100——
2021-10-29$67.26$67.26478,000——
2021-10-28$67.70$67.70296,400——
2021-10-27$68.48$68.48225,500——
2021-10-26$69.06$69.06406,900——
2021-10-25$68.21$68.21448,400——
2021-10-22$72.30$72.30188,200——
2021-10-21$70.79$70.79191,900——
2021-10-20$70.29$70.29235,000——
2021-10-19$69.86$69.86237,700——
2021-10-18$69.21$69.21414,200——
2021-10-15$69.59$69.59393,300——
2021-10-14$71.09$71.091,134,800——
2021-10-13$72.33$72.33123,900——
2021-10-12$72.05$72.05206,300——
2021-10-11$71.73$71.73208,300——
2021-10-08$72.52$72.52108,700——
2021-10-07$72.61$72.61235,900——
2021-10-06$72.02$72.02158,200——
2021-10-05$72.03$72.03228,800——
2021-10-04$70.50$70.50308,100——
2021-10-01$72.52$72.52252,500——
2021-09-30$71.80$71.80267,000——
2021-09-29$72.11$72.11143,500——
2021-09-28$71.83$71.83178,900——
2021-09-27$72.63$72.63139,200——
2021-09-24$72.26$72.26188,100——
2021-09-23$73.13$73.13202,100——
2021-09-22$72.13$72.13171,600——
2021-09-21$70.85$70.85344,800——
2021-09-20$71.57$71.57252,200——
2021-09-17$71.65$71.65525,100——
2021-09-16$72.03$72.03167,100——
2021-09-15$72.39$72.39317,600——
2021-09-14$71.55$71.55209,700——
2021-09-13$71.61$71.61149,700——
2021-09-10$71.70$71.70213,900——
2021-09-09$71.89$71.89199,800——
2021-09-08$72.23$72.23198,900——
2021-09-07$71.55$71.55233,400——
2021-09-03$72.99$72.99148,800——
2021-09-02$73.23$73.23183,700——
2021-09-01$72.12$72.12179,800——
2021-08-31$71.77$71.77186,600——
2021-08-30$71.51$71.51171,800——
2021-08-27$71.67$71.67318,900——
2021-08-26$68.68$68.68181,400——
2021-08-25$69.45$69.45156,900——
2021-08-24$70.64$70.64165,900——
2021-08-23$70.18$70.18220,000——
2021-08-20$69.22$69.22250,200——
2021-08-19$68.33$68.33274,000——
2021-08-18$67.04$67.04169,700——
2021-08-17$66.81$66.81202,900——
2021-08-16$66.55$66.55196,100——
2021-08-13$66.00$66.00198,700——
2021-08-12$66.27$66.27165,900——
2021-08-11$65.85$65.85165,800——
2021-08-10$66.11$66.11219,700——
2021-08-09$66.55$66.55131,500——
2021-08-06$67.68$67.68228,400——
2021-08-05$66.99$66.99221,600——
2021-08-04$66.00$66.00260,300——
2021-08-03$67.68$67.68594,600——
2021-08-02$67.87$67.87352,100——
2021-07-30$70.09$70.09506,500——
2021-07-29$64.92$64.92314,400——
2021-07-28$65.11$65.11225,300——
2021-07-27$64.53$64.53249,900——
2021-07-26$63.96$63.96138,000——
2021-07-23$64.23$64.23196,700——
2021-07-22$64.00$64.00206,500——
2021-07-21$63.29$63.29330,700——
2021-07-20$60.72$60.72291,400——
2021-07-19$59.60$59.60239,300——
2021-07-16$59.95$59.95166,900——
2021-07-15$59.97$59.97239,100——
2021-07-14$60.75$60.75206,700——
2021-07-13$62.67$62.67181,100——
2021-07-12$63.58$63.58134,300——
2021-07-09$63.40$63.40183,600——
2021-07-08$63.68$63.68151,800——
2021-07-07$63.55$63.55195,600——
2021-07-06$63.68$63.68195,500——
2021-07-02$64.02$64.02209,100——
2021-07-01$64.55$64.55208,400——
2021-06-30$64.66$64.66342,300——
2021-06-29$64.52$64.52164,100——
2021-06-28$64.25$64.25293,000——
2021-06-25$64.45$64.451,509,800——
2021-06-24$63.36$63.36306,500——
2021-06-23$62.42$62.42350,400——
2021-06-22$62.25$62.25323,700——
2021-06-21$61.58$61.58386,800——
2021-06-18$60.24$60.24301,000——
2021-06-17$61.77$61.77165,800——
2021-06-16$61.70$61.70105,800——
2021-06-15$61.99$61.99180,700——
2021-06-14$61.53$61.53143,000——
2021-06-11$62.00$62.00111,300——
2021-06-10$61.39$61.39113,800——
2021-06-09$60.75$60.75114,800——
2021-06-08$60.58$60.58145,400——
2021-06-07$60.06$60.06184,500——
2021-06-04$60.39$60.39143,400——
2021-06-03$59.78$59.78204,700——
2021-06-02$59.64$59.64391,100——
2021-06-01$61.67$61.67347,100——
2021-05-28$60.34$60.34241,400——
2021-05-27$60.83$60.83192,400——
2021-05-26$61.46$61.46248,300——
2021-05-25$63.19$63.19289,500——
2021-05-24$63.20$63.20250,300——
2021-05-21$62.03$62.03407,200——
2021-05-20$61.02$61.02108,400——
2021-05-19$60.77$60.77139,400——
2021-05-18$60.52$60.52232,700——
2021-05-17$59.38$59.38394,900——
2021-05-14$59.69$59.69509,300——
2021-05-13$59.68$59.68365,000——
2021-05-12$59.10$59.10215,000——
2021-05-11$61.79$61.79171,400——
2021-05-10$62.99$62.99234,300——
2021-05-07$64.63$64.63128,200——
2021-05-06$64.86$64.86221,500——
2021-05-05$63.64$63.64175,600——
2021-05-04$64.62$64.62296,500——
2021-05-03$64.32$64.32279,600——
2021-04-30$63.60$63.60373,300——
2021-04-29$63.31$63.31238,600——
2021-04-28$63.74$63.74221,500——
2021-04-27$63.39$63.39155,700——
2021-04-26$63.55$63.55237,900——
2021-04-23$64.02$64.02228,700——
2021-04-22$62.17$62.17259,200——
2021-04-21$63.15$63.15240,800——
2021-04-20$60.95$60.95237,600——
2021-04-19$60.96$60.96163,800——
2021-04-16$61.78$61.78173,200——
2021-04-15$61.36$61.36222,100——
2021-04-14$61.40$61.40184,900——
2021-04-13$60.95$60.95234,300——
2021-04-12$60.69$60.69199,400——
2021-04-09$61.50$61.50214,600——
2021-04-08$60.56$60.56176,900——
2021-04-07$60.07$60.07253,900——
2021-04-06$60.49$60.49183,900——
2021-04-05$59.96$59.96260,800——
2021-04-01$59.78$59.78275,700——
2021-03-31$59.88$59.88828,500——
2021-03-30$59.56$59.56433,300——
2021-03-29$57.18$57.18330,600——
2021-03-26$56.92$56.92279,800——
2021-03-25$55.24$55.24344,700——
2021-03-24$54.81$54.81352,900——
2021-03-23$56.00$56.00302,000——
2021-03-22$57.19$57.19194,400——
2021-03-19$56.25$56.25750,700——
2021-03-18$57.09$57.09398,500——
2021-03-17$60.34$60.34296,100——
2021-03-16$60.66$60.66254,200——
2021-03-15$60.15$60.15252,500——
2021-03-12$59.60$59.60358,500——
2021-03-11$59.70$59.70261,100——
2021-03-10$59.14$59.14241,700——
2021-03-09$58.35$58.35320,400——
2021-03-08$56.21$56.21236,500——
2021-03-05$55.04$55.04241,100——
2021-03-04$52.56$52.56285,100——
2021-03-03$54.81$54.81364,100——
2021-03-02$55.26$55.26318,400——
2021-03-01$55.62$55.62243,700——
2021-02-26$55.72$55.72409,200——
2021-02-25$54.85$54.85331,800——
2021-02-24$56.46$56.46191,900——
2021-02-23$55.85$55.85359,500——
2021-02-22$57.54$57.54222,800——
2021-02-19$58.89$58.89160,600——
2021-02-18$59.14$59.14193,500——
2021-02-17$60.13$60.13342,400——
2021-02-16$60.47$60.47167,600——
2021-02-12$60.26$60.26350,200——
2021-02-11$60.99$60.99385,600——
2021-02-10$59.96$59.96293,800——
2021-02-09$59.62$59.62203,800——
2021-02-08$59.36$59.36221,200——
2021-02-05$58.69$58.69226,000——
2021-02-04$56.89$56.89154,100——
2021-02-03$55.12$55.12168,500——
2021-02-02$56.05$56.05163,900——
2021-02-01$54.16$54.16251,100——
2021-01-29$54.15$54.15254,200——
2021-01-28$55.31$55.31304,000——
2021-01-27$58.43$58.43517,900——
2021-01-26$59.28$59.28213,500——
2021-01-25$58.20$58.20164,800——
2021-01-22$57.81$57.81181,300——
2021-01-21$56.82$56.82197,100——
2021-01-20$57.36$57.36200,300——
2021-01-19$55.93$55.93238,500——
2021-01-15$55.72$55.72296,700——
2021-01-14$56.36$56.36307,100——
2021-01-13$56.40$56.40470,800——
2021-01-12$55.56$55.56295,100——
2021-01-11$56.42$56.42205,700——
2021-01-08$57.12$57.12224,700——
2021-01-07$57.21$57.21210,500——
2021-01-06$57.75$57.75470,900——
2021-01-05$56.25$56.25362,400——
2021-01-04$54.76$54.76408,800——