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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$75.96$75.96225,500——
2023-12-28$76.56$76.56585,500——
2023-12-27$76.70$76.70269,100——
2023-12-26$76.52$76.52406,800——
2023-12-22$75.59$75.59457,400——
2023-12-21$75.03$75.03597,200——
2023-12-20$71.67$71.67463,100——
2023-12-19$71.03$71.03668,100——
2023-12-18$71.25$71.25302,300——
2023-12-15$71.56$71.561,190,600——
2023-12-14$71.98$71.981,077,100——
2023-12-13$71.92$71.92518,600——
2023-12-12$69.00$69.00540,500——
2023-12-11$68.78$68.78537,500——
2023-12-08$69.82$69.82646,500——
2023-12-07$69.61$69.611,099,400——
2023-12-06$68.59$68.593,703,600——
2023-12-05$65.53$65.532,553,100——
2023-12-04$73.94$73.94300,400——
2023-12-01$72.71$72.71262,600——
2023-11-30$71.56$71.56253,100——
2023-11-29$70.66$70.66172,600——
2023-11-28$70.53$70.53133,600——
2023-11-27$71.77$71.77134,000——
2023-11-24$72.32$72.3258,900——
2023-11-22$71.67$71.67129,800——
2023-11-21$71.74$71.74127,300——
2023-11-20$71.81$71.81144,300——
2023-11-17$71.37$71.37249,600——
2023-11-16$71.60$71.60172,200——
2023-11-15$72.14$72.14262,900——
2023-11-14$73.43$73.43202,700——
2023-11-13$70.94$70.94272,400——
2023-11-10$69.64$69.64165,300——
2023-11-09$69.77$69.77222,800——
2023-11-08$71.28$71.28224,700——
2023-11-07$71.68$71.68272,300——
2023-11-06$71.14$71.14301,300——
2023-11-03$71.85$71.85311,200——
2023-11-02$70.63$70.63273,000——
2023-11-01$71.06$71.06431,100——
2023-10-31$68.74$68.74281,300——
2023-10-30$66.45$66.45494,800——
2023-10-27$69.00$69.00857,400——
2023-10-26$63.49$63.49382,900——
2023-10-25$64.04$64.04289,200——
2023-10-24$65.29$65.29244,100——
2023-10-23$64.73$64.73304,400——
2023-10-20$64.83$64.83268,700——
2023-10-19$64.72$64.72262,700——
2023-10-18$66.00$66.00159,400——
2023-10-17$65.98$65.98264,500——
2023-10-16$66.05$66.05258,500——
2023-10-13$64.63$64.63304,400——
2023-10-12$62.92$62.92349,200——
2023-10-11$65.71$65.71435,400——
2023-10-10$68.61$68.61261,500——
2023-10-09$68.14$68.14145,300——
2023-10-06$67.75$67.75173,500——
2023-10-05$66.71$66.71244,100——
2023-10-04$66.85$66.85234,300——
2023-10-03$67.27$67.27223,000——
2023-10-02$67.23$67.23423,500——
2023-09-29$69.02$69.02451,100——
2023-09-28$69.42$69.42539,200——
2023-09-27$67.97$67.97217,200——
2023-09-26$67.33$67.33322,700——
2023-09-25$68.38$68.38253,500——
2023-09-22$68.12$68.12283,500——
2023-09-21$67.99$67.99322,700——
2023-09-20$68.50$68.50429,700——
2023-09-19$69.18$69.18312,800——
2023-09-18$68.62$68.62233,200——
2023-09-15$68.16$68.161,009,500——
2023-09-14$68.32$68.32500,000——
2023-09-13$67.76$67.76481,100——
2023-09-12$66.13$66.13401,000——
2023-09-11$65.97$65.97655,700——
2023-09-08$63.62$63.62272,700——
2023-09-07$63.36$63.36246,500——
2023-09-06$64.77$64.77344,000——
2023-09-05$63.90$63.90358,200——
2023-09-01$65.30$65.30289,400——
2023-08-31$65.28$65.28345,900——
2023-08-30$66.17$66.17258,500——
2023-08-29$66.64$66.64199,200——
2023-08-28$65.91$65.91322,300——
2023-08-25$67.19$67.19391,800——
2023-08-24$67.07$67.07241,700——
2023-08-23$69.11$69.11239,900——
2023-08-22$68.80$68.80189,600——
2023-08-21$67.80$67.80220,800——
2023-08-18$67.97$67.97373,200——
2023-08-17$67.65$67.65241,400——
2023-08-16$67.29$67.29250,600——
2023-08-15$68.39$68.39238,300——
2023-08-14$68.29$68.29304,200——
2023-08-11$68.71$68.71434,000——
2023-08-10$68.93$68.93315,500——
2023-08-09$69.41$69.41484,100——
2023-08-08$69.89$69.89299,600——
2023-08-07$71.31$71.31357,000——
2023-08-04$71.90$71.90384,900——
2023-08-03$72.20$72.20303,300——
2023-08-02$73.65$73.65372,700——
2023-08-01$74.07$74.07273,400——
2023-07-31$74.67$74.67442,300——
2023-07-28$73.50$73.50436,100——
2023-07-27$72.38$72.38637,000——
2023-07-26$72.50$72.501,222,300——
2023-07-25$81.53$81.53402,500——
2023-07-24$80.19$80.19272,800——
2023-07-21$82.00$82.00322,100——
2023-07-20$81.96$81.96243,900——
2023-07-19$82.39$82.39400,300——
2023-07-18$83.68$83.68245,600——
2023-07-17$84.17$84.17215,700——
2023-07-14$84.73$84.73230,900——
2023-07-13$84.26$84.26258,800——
2023-07-12$84.11$84.11478,300——
2023-07-11$82.26$82.26234,100——
2023-07-10$81.49$81.49247,300——
2023-07-07$79.61$79.61436,500——
2023-07-06$79.40$79.40250,900——
2023-07-05$80.92$80.92225,800——
2023-07-03$82.51$82.51104,700——
2023-06-30$83.64$83.64440,000——
2023-06-29$83.42$83.42243,400——
2023-06-28$82.34$82.34140,400——
2023-06-27$82.47$82.47149,000——
2023-06-26$82.30$82.30233,200——
2023-06-23$82.17$82.17842,400——
2023-06-22$83.67$83.67217,900——
2023-06-21$82.64$82.64326,400——
2023-06-20$82.91$82.91413,100——
2023-06-16$83.28$83.28851,300——
2023-06-15$82.19$82.19269,000——
2023-06-14$82.94$82.94724,700——
2023-06-13$82.32$82.32320,000——
2023-06-12$83.10$83.10221,900——
2023-06-09$83.69$83.69158,300——
2023-06-08$84.26$84.26245,000——
2023-06-07$85.24$85.24240,300——
2023-06-06$84.42$84.42233,000——
2023-06-05$83.95$83.95146,300——
2023-06-02$84.35$84.35221,000——
2023-06-01$82.89$82.89181,800——
2023-05-31$82.40$82.40269,600——
2023-05-30$81.44$81.44135,500——
2023-05-26$81.44$81.44120,500——
2023-05-25$80.95$80.95216,400——
2023-05-24$80.51$80.51251,100——
2023-05-23$80.66$80.66344,300——
2023-05-22$84.44$84.44150,300——
2023-05-19$84.59$84.59282,300——
2023-05-18$83.99$83.99134,900——
2023-05-17$83.94$83.94196,900——
2023-05-16$84.05$84.05151,700——
2023-05-15$84.14$84.14143,900——
2023-05-12$84.05$84.05215,100——
2023-05-11$83.98$83.98236,200——
2023-05-10$84.53$84.53183,700——
2023-05-09$84.60$84.60202,500——
2023-05-08$84.84$84.84178,300——
2023-05-05$84.82$84.82206,400——
2023-05-04$83.34$83.34240,600——
2023-05-03$83.39$83.39369,300——
2023-05-02$81.77$81.77337,700——
2023-05-01$82.12$82.12285,900——
2023-04-28$81.29$81.29355,000——
2023-04-27$81.76$81.76845,100——
2023-04-26$77.67$77.67229,700——
2023-04-25$78.11$78.11233,300——
2023-04-24$79.00$79.00184,400——
2023-04-21$78.25$78.25195,200——
2023-04-20$77.43$77.43236,300——
2023-04-19$77.61$77.61358,100——
2023-04-18$76.06$76.06227,600——
2023-04-17$76.08$76.08299,500——
2023-04-14$77.47$77.47151,000——
2023-04-13$77.24$77.24193,900——
2023-04-12$75.99$75.99159,400——
2023-04-11$76.66$76.66284,300——
2023-04-10$75.58$75.58397,500——
2023-04-06$74.92$74.92144,200——
2023-04-05$75.10$75.10195,200——
2023-04-04$74.76$74.76178,700——
2023-04-03$74.03$74.03332,600——
2023-03-31$73.95$73.95325,300——
2023-03-30$72.97$72.97160,400——
2023-03-29$72.42$72.42170,000——
2023-03-28$72.23$72.23172,900——
2023-03-27$72.63$72.63130,700——
2023-03-24$72.08$72.08183,900——
2023-03-23$70.92$70.92216,400——
2023-03-22$70.52$70.52199,600——
2023-03-21$70.81$70.81286,100——
2023-03-20$71.07$71.07309,500——
2023-03-17$69.56$69.56842,100——
2023-03-16$70.96$70.96369,000——
2023-03-15$68.03$68.03289,700——
2023-03-14$68.95$68.95295,200——
2023-03-13$67.08$67.08271,100——
2023-03-10$67.07$67.07441,900——
2023-03-09$66.50$66.50279,400——
2023-03-08$66.73$66.73243,400——
2023-03-07$66.13$66.13403,800——
2023-03-06$66.95$66.95374,300——
2023-03-03$70.07$70.07269,500——
2023-03-02$69.87$69.87254,200——
2023-03-01$69.13$69.13230,300——
2023-02-28$70.58$70.58419,600——
2023-02-27$70.38$70.38226,900——
2023-02-24$70.66$70.66257,400——
2023-02-23$71.43$71.43342,600——
2023-02-22$68.85$68.85385,900——
2023-02-21$69.51$69.51294,000——
2023-02-17$69.97$69.97187,400——
2023-02-16$69.74$69.74242,300——
2023-02-15$70.12$70.12329,200——
2023-02-14$69.91$69.91169,600——
2023-02-13$70.86$70.86121,600——
2023-02-10$70.11$70.11142,900——
2023-02-09$70.37$70.37165,700——
2023-02-08$71.47$71.47153,600——
2023-02-07$71.61$71.61253,100——
2023-02-06$71.32$71.32195,600——
2023-02-03$73.33$73.33334,400——
2023-02-02$73.42$73.42343,400——
2023-02-01$71.92$71.92321,300——
2023-01-31$71.35$71.35365,800——
2023-01-30$70.33$70.33319,900——
2023-01-27$69.94$69.94320,500——
2023-01-26$69.52$69.52380,200——
2023-01-25$69.47$69.47224,000——
2023-01-24$69.74$69.74262,200——
2023-01-23$70.67$70.67234,100——
2023-01-20$70.23$70.23203,200——
2023-01-19$69.48$69.48212,200——
2023-01-18$69.84$69.84197,900——
2023-01-17$69.97$69.97176,000——
2023-01-13$70.35$70.35127,100——
2023-01-12$68.60$68.60242,500——
2023-01-11$68.16$68.16262,700——
2023-01-10$69.31$69.31322,000——
2023-01-09$69.54$69.54304,600——
2023-01-06$71.18$71.18241,200——
2023-01-05$70.42$70.42260,800——
2023-01-04$70.04$70.04348,300——
2023-01-03$69.60$69.60284,000——