Merit Medical Systems Stock Price History
NASDAQ: MMSIHealth CareMedical/Dental InstrumentsUSD
87.21+1.96 (+2.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MMSI price history at a glance
The price history for Merit Medical Systems (MMSI) on this page begins on May 14, 1990, when the stock closed at $0.84; it most recently closed at $87.21 on October 5, 2026. The highest price in this record is $111.45, reached on January 27, 2025; the latest close is 21.7% below that peak. Across the 35 complete calendar years in the table, MMSI finished higher in 24 and lower in 11. Its best year was 2001 (+363.6%) and its worst was 1992 (-54.5%).
Over roughly 36 years the share price changed +10282.1%, a 13.6% compound annual price return (excluding dividends). In the last 12 months alone, MMSI has gained 5.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $111.45
- Date of high
- Jan 27, 2025
- Low since 1990
- $0.816
- Date of low
- May 28, 1990
- 52-week high
- $94.75
- 52-week low
- $59.74
- Last close
- $87.21
MMSI returns
1 week
+2.16%
1 month
+0.02%
3 months
+18.75%
6 months
+27.76%
Year to date
-1.06%
1 year
+5.73%
3 years
+34.94%
5 years
+25.32%
MMSI price return, excluding dividends.
MMSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 87.21 | +0.88% |
| 2025 | 86.45 | -9.84% |
| 2024 | 95.89 | +26.24% |
| 2023 | 75.96 | +7.56% |
| 2022 | 70.62 | +13.35% |
| 2021 | 62.30 | +12.23% |
| 2020 | 55.51 | +70.91% |
| 2019 | 32.48 | -36.70% |
| 2018 | 51.31 | +18.77% |
| 2017 | 43.20 | +63.02% |
| 2016 | 26.50 | +42.55% |
| 2015 | 18.59 | +10.13% |
| 2014 | 16.88 | +12.61% |
| 2013 | 14.99 | +6.84% |
| 2012 | 14.03 | +4.86% |
| 2011 | 13.38 | +5.65% |
| 2010 | 12.66 | -17.72% |
| 2009 | 15.39 | +8.15% |
| 2008 | 14.23 | +23.80% |
| 2007 | 11.50 | -9.28% |
| 2006 | 12.67 | +30.48% |
| 2005 | 9.71 | -20.55% |
| 2004 | 12.22 | -31.45% |
| 2003 | 17.83 | +91.34% |
| 2002 | 9.32 | +24.10% |
| 2001 | 7.51 | +363.56% |
| 2000 | 1.62 | -22.41% |
| 1999 | 2.09 | +9.43% |
| 1998 | 1.91 | +6.00% |
| 1997 | 1.80 | -25.37% |
| 1996 | 2.41 | +24.07% |
| 1995 | 1.94 | +54.29% |
| 1994 | 1.26 | -18.60% |
| 1993 | 1.55 | -28.33% |
| 1992 | 2.16 | -54.55% |
| 1991 | 4.75 | +266.67% |
| 1990* | 1.30 | +54.29% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
MMSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.41 | 87.62 | 85.41 | 87.21 | +2.30% | |
| 85.02 | 85.81 | 84.03 | 85.25 | +0.19% | |
| 84.93 | 86.01 | 84.83 | 85.09 | +0.15% | |
| 87.45 | 88.90 | 84.22 | 84.96 | -2.50% | |
| 85.40 | 87.57 | 84.74 | 87.14 | +2.07% | |
| 86.73 | 86.86 | 85.24 | 85.37 | -0.91% | |
| 86.00 | 86.87 | 85.42 | 86.15 | -0.09% | |
| 87.87 | 88.23 | 86.23 | 86.23 | -1.87% | |
| 87.04 | 88.13 | 86.33 | 87.87 | +1.00% | |
| 87.20 | 88.09 | 86.57 | 87.00 | -0.57% | |
| 87.25 | 87.95 | 86.77 | 87.50 | +0.23% | |
| 87.18 | 87.56 | 86.45 | 87.30 | +0.26% | |
| 86.96 | 88.14 | 86.93 | 87.07 | -0.22% | |
| 86.03 | 87.79 | 85.47 | 87.26 | +2.07% | |
| 85.88 | 86.23 | 84.99 | 85.49 | +0.14% | |
| 85.03 | 87.33 | 84.12 | 85.37 | -0.23% | |
| 86.40 | 86.50 | 85.23 | 85.57 | -0.66% | |
| 85.49 | 87.68 | 85.31 | 86.14 | -0.05% | |
| 86.81 | 86.81 | 85.66 | 86.18 | -0.97% | |
| 87.53 | 87.83 | 86.03 | 87.02 | +0.76% | |
| 87.49 | 88.20 | 85.40 | 86.36 | -0.13% | |
| 86.63 | 87.49 | 85.19 | 86.47 | -0.83% | |
| 86.92 | 87.64 | 86.42 | 87.19 | -0.22% | |
| 88.47 | 88.91 | 86.72 | 87.38 | -2.48% | |
| 87.68 | 89.69 | 87.04 | 89.60 | +1.16% | |
| 90.81 | 91.63 | 88.41 | 88.57 | -1.73% | |
| 90.42 | 92.18 | 90.07 | 90.13 | -0.61% | |
| 90.92 | 91.38 | 90.17 | 90.68 | +0.02% | |
| 90.13 | 91.34 | 90.13 | 90.66 | +0.19% | |
| 89.96 | 90.72 | 89.28 | 90.49 | +1.06% | |
| 89.58 | 90.26 | 88.58 | 89.54 | -1.10% | |
| 91.07 | 91.07 | 88.95 | 90.54 | -0.60% | |
| 90.14 | 91.90 | 90.14 | 91.09 | +0.90% | |
| 91.00 | 91.51 | 90.05 | 90.28 | -0.55% | |
| 90.25 | 91.04 | 89.38 | 90.78 | +0.56% | |
| 90.94 | 92.00 | 89.70 | 90.27 | -1.86% | |
| 89.98 | 91.99 | 89.98 | 91.98 | +3.05% | |
| 90.65 | 91.03 | 89.13 | 89.26 | -0.52% | |
| 90.12 | 90.44 | 89.44 | 89.73 | -1.13% | |
| 90.86 | 90.98 | 89.99 | 90.76 | +0.29% | |
| 92.12 | 92.26 | 90.37 | 90.50 | -0.77% | |
| 90.07 | 91.73 | 89.62 | 91.20 | +0.10% | |
| 89.94 | 92.00 | 89.76 | 91.11 | +1.52% | |
| 89.04 | 90.59 | 88.99 | 89.75 | +0.80% | |
| 88.09 | 89.27 | 87.47 | 89.04 | +1.54% | |
| 87.25 | 88.13 | 86.42 | 87.69 | +0.58% | |
| 86.01 | 87.83 | 83.59 | 87.18 | +1.58% | |
| 84.43 | 86.19 | 83.98 | 85.82 | +0.34% | |
| 86.13 | 87.81 | 85.10 | 85.53 | +0.61% | |
| 87.64 | 87.83 | 82.77 | 85.01 | +1.99% | |
| 80.50 | 83.91 | 78.92 | 83.35 | +3.10% | |
| 77.59 | 80.90 | 76.28 | 80.84 | +3.26% | |
| 77.23 | 78.71 | 76.56 | 78.29 | +2.88% | |
| 75.10 | 76.80 | 73.43 | 76.10 | +2.40% | |
| 73.64 | 74.64 | 72.89 | 74.32 | +1.66% | |
| 72.60 | 73.77 | 72.28 | 73.11 | 0.00% | |
| 73.48 | 73.96 | 72.61 | 73.11 | -0.50% | |
| 74.13 | 75.31 | 73.33 | 73.48 | -2.25% | |
| 73.95 | 75.70 | 71.62 | 75.17 | +1.59% | |
| 74.52 | 76.70 | 73.83 | 73.99 | -2.06% | |
| 73.65 | 75.86 | 72.42 | 75.55 | +3.44% | |
| 71.02 | 73.04 | 71.02 | 73.04 | +2.84% | |
| 72.45 | 72.46 | 70.90 | 71.02 | -3.06% | |
| 73.68 | 74.82 | 73.15 | 73.26 | -0.25% | |
| 71.88 | 73.49 | 70.52 | 73.44 | +2.77% | |
| 70.95 | 71.51 | 70.00 | 71.46 | +0.56% | |
| 71.55 | 72.19 | 70.97 | 71.06 | -1.50% | |
| 72.42 | 72.65 | 71.20 | 72.14 | +0.97% | |
| 71.17 | 71.93 | 70.24 | 71.45 | +0.51% | |
| 70.05 | 71.20 | 69.55 | 71.09 | +2.36% | |
| 70.31 | 70.93 | 69.09 | 69.45 | +0.16% | |
| 70.09 | 70.68 | 68.27 | 69.34 | -1.07% | |
| 71.30 | 72.11 | 70.00 | 70.09 | -2.29% | |
| 71.28 | 72.80 | 71.00 | 71.73 | +1.27% | |
| 69.26 | 71.49 | 69.22 | 70.83 | +2.36% | |
| 67.62 | 69.48 | 67.46 | 69.20 | +2.87% | |
| 67.02 | 67.79 | 66.45 | 67.27 | +1.16% | |
| 66.71 | 69.02 | 66.26 | 66.50 | -1.07% | |
| 65.13 | 67.53 | 64.50 | 67.22 | +3.03% | |
| 67.10 | 69.08 | 64.87 | 65.24 | -3.61% | |
| 67.43 | 68.26 | 66.94 | 67.68 | +1.11% | |
| 66.62 | 67.63 | 66.00 | 66.94 | +0.62% | |
| 66.90 | 67.36 | 66.01 | 66.53 | -0.54% | |
| 67.08 | 67.54 | 65.90 | 66.89 | -0.15% | |
| 67.23 | 67.97 | 66.64 | 66.99 | -0.77% | |
| 66.62 | 68.04 | 66.31 | 67.51 | +2.24% | |
| 64.72 | 66.43 | 64.04 | 66.03 | +2.40% | |
| 63.65 | 64.53 | 63.17 | 64.48 | +2.28% | |
| 61.89 | 64.16 | 61.88 | 63.04 | +3.94% | |
| 60.85 | 61.68 | 60.02 | 60.65 | -0.39% | |
| 61.84 | 61.85 | 60.38 | 60.89 | -1.87% | |
| 62.63 | 62.98 | 61.23 | 62.05 | -1.60% | |
| 63.71 | 64.24 | 62.86 | 63.06 | -1.08% | |
| 62.68 | 64.19 | 61.45 | 63.75 | +1.97% | |
| 64.67 | 65.00 | 62.09 | 62.52 | -3.10% | |
| 63.92 | 64.92 | 63.63 | 64.52 | +0.55% | |
| 63.73 | 64.50 | 63.54 | 64.17 | +0.85% | |
| 63.97 | 64.44 | 63.00 | 63.63 | -1.33% | |
| 63.78 | 64.66 | 62.52 | 64.49 | +1.13% | |
| 63.29 | 64.49 | 62.46 | 63.77 | +0.20% | |
| 61.94 | 64.14 | 61.63 | 63.64 | +3.72% | |
| 62.56 | 63.17 | 61.28 | 61.36 | -1.92% | |
| 62.94 | 63.32 | 61.65 | 62.56 | -0.10% | |
| 60.37 | 63.13 | 59.99 | 62.62 | +2.40% | |
| 60.80 | 61.28 | 59.74 | 61.15 | +1.39% | |
| 61.39 | 61.53 | 60.23 | 60.31 | -1.57% | |
| 63.75 | 64.14 | 61.15 | 61.27 | -1.70% | |
| 61.90 | 63.04 | 61.53 | 62.33 | +1.14% | |
| 60.44 | 62.48 | 59.74 | 61.63 | +1.97% | |
| 61.93 | 61.93 | 60.25 | 60.44 | -2.53% | |
| 62.16 | 62.90 | 60.80 | 62.01 | 0.00% | |
| 67.00 | 68.16 | 61.31 | 62.01 | -9.05% | |
| 65.71 | 68.29 | 64.57 | 68.18 | +5.15% | |
| 66.62 | 66.62 | 63.78 | 64.84 | -2.85% | |
| 68.32 | 68.65 | 65.96 | 66.74 | -1.02% | |
| 68.25 | 69.32 | 67.05 | 67.43 | -1.68% | |
| 68.52 | 69.15 | 66.97 | 68.58 | -0.04% | |
| 69.72 | 69.72 | 68.19 | 68.61 | -1.59% | |
| 68.38 | 70.21 | 68.24 | 69.72 | +2.73% | |
| 69.73 | 70.20 | 67.60 | 67.87 | -2.75% | |
| 70.56 | 71.27 | 69.73 | 69.79 | -1.61% | |
| 70.83 | 71.91 | 70.33 | 70.93 | +1.18% | |
| 70.44 | 70.95 | 69.76 | 70.10 | -0.89% | |
| 71.09 | 71.30 | 69.88 | 70.73 | +0.27% | |
| 70.60 | 71.59 | 70.13 | 70.54 | -0.04% | |
| 68.46 | 70.90 | 68.34 | 70.57 | +3.38% | |
| 68.87 | 68.87 | 67.78 | 68.26 | -0.57% | |
| 68.56 | 69.35 | 67.75 | 68.65 | -0.85% | |
| 68.94 | 70.11 | 68.78 | 69.24 | +2.73% | |
| 67.36 | 68.60 | 66.64 | 67.40 | -0.60% | |
| 67.33 | 68.24 | 66.99 | 67.81 | +0.16% | |
| 66.51 | 68.69 | 66.51 | 67.70 | -0.78% | |
| 69.45 | 71.40 | 68.17 | 68.23 | -1.02% | |
| 69.16 | 69.40 | 66.91 | 68.93 | +0.42% | |
| 68.86 | 68.86 | 67.69 | 68.64 | -0.13% | |
| 69.05 | 69.50 | 67.91 | 68.73 | -0.84% | |
| 68.00 | 69.89 | 67.83 | 69.31 | +1.76% | |
| 68.43 | 68.82 | 67.00 | 68.11 | +0.83% | |
| 67.43 | 68.27 | 66.34 | 67.55 | -0.85% | |
| 67.99 | 68.53 | 67.01 | 68.13 | +2.13% | |
| 68.29 | 68.29 | 66.49 | 66.71 | -2.37% | |
| 68.27 | 69.70 | 67.97 | 68.33 | +0.09% | |
| 69.55 | 69.96 | 68.15 | 68.27 | -2.79% | |
| 70.16 | 71.74 | 68.45 | 70.23 | +1.53% | |
| 70.50 | 70.87 | 69.05 | 69.17 | -1.12% | |
| 68.70 | 70.52 | 68.32 | 69.95 | +2.61% | |
| 69.40 | 70.73 | 67.42 | 68.17 | -2.73% | |
| 69.55 | 70.70 | 68.44 | 70.08 | +0.53% | |
| 72.09 | 72.76 | 69.56 | 69.71 | -3.02% | |
| 71.79 | 72.70 | 70.67 | 71.88 | -1.07% | |
| 72.81 | 73.95 | 71.14 | 72.66 | -1.13% | |
| 73.58 | 75.04 | 72.61 | 73.49 | -0.90% | |
| 74.97 | 75.44 | 73.60 | 74.16 | -0.92% | |
| 75.48 | 76.31 | 73.87 | 74.85 | -2.16% | |
| 76.37 | 77.17 | 74.58 | 76.50 | -0.88% | |
| 77.26 | 78.65 | 76.77 | 77.18 | -1.08% | |
| 78.28 | 80.61 | 76.68 | 78.02 | -1.53% | |
| 83.76 | 84.04 | 78.31 | 79.23 | -3.88% | |
| 81.80 | 82.81 | 80.86 | 82.43 | +1.00% | |
| 81.67 | 82.30 | 80.69 | 81.61 | -0.73% | |
| 81.70 | 83.56 | 81.69 | 82.21 | +0.45% | |
| 82.70 | 82.76 | 81.19 | 81.84 | -1.37% | |
| 81.09 | 83.00 | 80.78 | 82.98 | +1.70% | |
| 81.47 | 82.86 | 81.47 | 81.59 | -0.09% | |
| 79.63 | 81.91 | 79.23 | 81.66 | +3.55% | |
| 81.40 | 82.28 | 77.62 | 78.86 | -2.99% | |
| 82.17 | 82.17 | 79.44 | 81.29 | -1.13% | |
| 81.25 | 82.92 | 81.25 | 82.22 | +1.72% | |
| 82.11 | 82.11 | 80.46 | 80.83 | -2.02% | |
| 80.62 | 82.66 | 79.95 | 82.50 | +3.60% | |
| 79.99 | 80.88 | 79.22 | 79.63 | +0.33% | |
| 80.60 | 81.87 | 79.23 | 79.37 | -1.39% | |
| 81.00 | 82.28 | 79.38 | 80.49 | -1.37% | |
| 81.15 | 81.90 | 80.21 | 81.61 | +0.64% | |
| 80.58 | 82.12 | 80.00 | 81.09 | +1.06% | |
| 80.37 | 80.45 | 79.37 | 80.24 | -0.32% | |
| 82.28 | 82.36 | 80.18 | 80.50 | -2.31% | |
| 82.03 | 82.47 | 81.05 | 82.40 | -0.17% | |
| 82.01 | 83.32 | 81.93 | 82.54 | +1.08% | |
| 82.97 | 83.43 | 80.34 | 81.66 | -2.07% | |
| 83.45 | 84.62 | 83.13 | 83.39 | -0.07% | |
| 82.00 | 84.01 | 82.00 | 83.45 | +2.14% | |
| 81.47 | 82.24 | 81.32 | 81.70 | -0.74% | |
| 79.79 | 82.48 | 79.65 | 82.31 | +2.44% | |
| 81.41 | 81.78 | 79.90 | 80.35 | -1.71% | |
| 81.32 | 82.36 | 80.47 | 81.75 | +0.83% | |
| 83.81 | 83.83 | 80.88 | 81.08 | -2.61% | |
| 86.52 | 87.39 | 82.57 | 83.25 | -3.62% | |
| 91.61 | 93.41 | 84.75 | 86.38 | -7.30% | |
| 91.64 | 94.30 | 91.64 | 93.18 | +1.67% | |
| 93.31 | 94.75 | 90.94 | 91.65 | -1.49% | |
| 89.31 | 93.68 | 89.31 | 93.04 | +4.05% | |
| 85.76 | 89.62 | 85.76 | 89.42 | +3.44% | |
| 87.71 | 88.83 | 86.00 | 86.45 | -1.92% | |
| 88.55 | 88.87 | 87.79 | 88.14 | -0.47% | |
| 87.75 | 88.87 | 87.75 | 88.56 | +0.39% | |
| 87.61 | 88.97 | 87.56 | 88.22 | +0.95% | |
| 87.21 | 87.57 | 86.87 | 87.39 | 0.00% | |
| 87.93 | 87.99 | 86.97 | 87.39 | -0.27% | |
| 87.69 | 88.59 | 86.76 | 87.63 | -0.33% | |
| 87.36 | 89.73 | 87.36 | 87.92 | +0.25% | |
| 86.49 | 88.29 | 86.49 | 87.70 | +0.26% | |
| 87.52 | 88.34 | 86.92 | 87.47 | +0.28% | |
| 86.85 | 88.28 | 86.85 | 87.23 | +0.44% | |
| 87.08 | 87.65 | 86.02 | 86.85 | +0.51% | |
| 86.81 | 87.86 | 85.79 | 86.41 | -0.33% | |
| 86.72 | 86.92 | 85.87 | 86.70 | +0.20% | |
| 85.88 | 86.75 | 85.66 | 86.53 | +1.30% | |
| 83.39 | 86.11 | 83.21 | 85.42 | +2.43% | |
| 83.26 | 84.33 | 83.02 | 83.39 | +0.34% | |
| 83.48 | 84.12 | 82.68 | 83.11 | -0.38% | |
| 84.57 | 84.80 | 82.91 | 83.43 | -0.78% | |
| 84.29 | 84.92 | 83.44 | 84.09 | -0.24% | |
| 84.59 | 85.38 | 84.09 | 84.29 | -0.12% | |
| 86.39 | 86.78 | 83.84 | 84.39 | -2.32% | |
| 86.49 | 87.47 | 86.16 | 86.39 | -0.23% | |
| 87.28 | 88.71 | 86.52 | 86.59 | -0.94% | |
| 86.94 | 88.02 | 86.79 | 87.41 | -0.22% | |
| 87.19 | 88.57 | 87.19 | 87.60 | +0.49% | |
| 87.13 | 87.85 | 86.11 | 87.17 | -0.03% | |
| 84.77 | 88.84 | 84.77 | 87.20 | +2.73% | |
| 84.39 | 85.55 | 83.78 | 84.88 | +1.42% | |
| 84.01 | 84.34 | 82.70 | 83.69 | -0.57% | |
| 85.85 | 86.24 | 82.97 | 84.17 | -1.89% | |
| 84.88 | 87.42 | 84.88 | 85.79 | +0.82% | |
| 80.03 | 86.50 | 80.00 | 85.09 | -2.64% | |
| 87.75 | 88.59 | 87.31 | 87.40 | -0.82% | |
| 88.89 | 90.16 | 87.78 | 88.12 | -1.42% | |
| 88.33 | 89.94 | 88.33 | 89.39 | +1.20% | |
| 87.28 | 88.47 | 86.29 | 88.33 | +0.89% | |
| 86.94 | 88.85 | 86.25 | 87.55 | +1.20% | |
| 86.93 | 87.81 | 85.29 | 86.51 | -0.69% | |
| 87.85 | 88.34 | 86.44 | 87.11 | -1.54% | |
| 87.26 | 88.79 | 86.90 | 88.47 | +1.29% | |
| 87.00 | 88.64 | 85.73 | 87.34 | -0.23% | |
| 88.86 | 89.32 | 83.04 | 87.54 | +5.42% | |
| 81.48 | 83.20 | 80.91 | 83.04 | +2.03% | |
| 82.97 | 83.39 | 81.12 | 81.39 | -1.69% | |
| 82.26 | 83.04 | 81.73 | 82.79 | +0.05% | |
| 82.73 | 83.21 | 81.96 | 82.75 | +0.01% | |
| 83.97 | 84.38 | 82.18 | 82.74 | -0.71% | |
| 84.33 | 84.60 | 82.38 | 83.33 | -1.41% | |
| 84.65 | 85.41 | 84.09 | 84.52 | +0.44% | |
| 83.39 | 84.20 | 82.77 | 84.15 | +1.13% | |
| 82.33 | 83.68 | 81.95 | 83.21 | +1.65% | |
| 80.94 | 82.12 | 80.50 | 81.86 | +1.30% | |
| 81.62 | 81.62 | 80.35 | 80.81 | +0.42% | |
| 80.66 | 81.85 | 80.15 | 80.47 | -0.11% | |
| 78.51 | 80.81 | 78.50 | 80.56 | +1.42% | |
| 79.50 | 79.85 | 78.39 | 79.43 | +0.56% | |
| 82.27 | 82.77 | 78.12 | 78.99 | -4.23% | |
| 83.80 | 83.99 | 82.22 | 82.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MMSI chart for longer ranges.