Merit Medical Systems, Inc. - Price History
Monthly price history for MMSI (Merit Medical Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $76.63 | $76.63 |
| April 2024 | $74.10 | $74.10 |
| March 2024 | $75.75 | $75.75 |
| February 2024 | $76.20 | $76.20 |
| January 2024 | $78.30 | $78.30 |
| December 2023 | $75.96 | $75.96 |
| November 2023 | $71.56 | $71.56 |
| October 2023 | $68.74 | $68.74 |
| September 2023 | $69.02 | $69.02 |
| August 2023 | $65.28 | $65.28 |
| July 2023 | $74.67 | $74.67 |
| June 2023 | $83.64 | $83.64 |
| May 2023 | $82.40 | $82.40 |
| April 2023 | $81.29 | $81.29 |
| March 2023 | $73.95 | $73.95 |
| February 2023 | $70.58 | $70.58 |
| January 2023 | $71.35 | $71.35 |
| December 2022 | $70.62 | $70.62 |
| November 2022 | $72 | $72 |
| October 2022 | $68.77 | $68.77 |
| September 2022 | $56.51 | $56.51 |
| August 2022 | $59.23 | $59.23 |
| July 2022 | $57.48 | $57.48 |
| June 2022 | $54.27 | $54.27 |
| May 2022 | $61.39 | $61.39 |
| April 2022 | $62.01 | $62.01 |
| March 2022 | $66.52 | $66.52 |
| February 2022 | $65.03 | $65.03 |
| January 2022 | $55.45 | $55.45 |
| December 2021 | $62.30 | $62.30 |
| November 2021 | $62.86 | $62.86 |
| October 2021 | $67.26 | $67.26 |
| September 2021 | $71.80 | $71.80 |
| August 2021 | $71.77 | $71.77 |
| July 2021 | $70.09 | $70.09 |
| June 2021 | $64.66 | $64.66 |
| May 2021 | $60.34 | $60.34 |
| April 2021 | $63.60 | $63.60 |
| March 2021 | $59.88 | $59.88 |
| February 2021 | $55.72 | $55.72 |
| January 2021 | $54.15 | $54.15 |
| December 2020 | $55.51 | $55.51 |
| November 2020 | $55.07 | $55.07 |
| October 2020 | $50.05 | $50.05 |
| September 2020 | $43.50 | $43.50 |
| August 2020 | $49.10 | $49.10 |
| July 2020 | $44.72 | $44.72 |
| June 2020 | $45.65 | $45.65 |
| May 2020 | $44.99 | $44.99 |
| April 2020 | $40.82 | $40.82 |
| March 2020 | $31.25 | $31.25 |
| February 2020 | $36.01 | $36.01 |
| January 2020 | $36.42 | $36.42 |
| December 2019 | $31.22 | $31.22 |
| November 2019 | $28 | $28 |
| October 2019 | $20.66 | $20.66 |
| September 2019 | $30.46 | $30.46 |
| August 2019 | $34.78 | $34.78 |
| July 2019 | $39.46 | $39.46 |
| June 2019 | $59.56 | $59.56 |
| May 2019 | $51.63 | $51.63 |
| April 2019 | $56.18 | $56.18 |
| March 2019 | $61.83 | $61.83 |
| February 2019 | $55.73 | $55.73 |
| January 2019 | $56.53 | $56.53 |
| December 2018 | $55.81 | $55.81 |
| November 2018 | $63.05 | $63.05 |
| October 2018 | $57.12 | $57.12 |
| September 2018 | $61.45 | $61.45 |
| August 2018 | $58.85 | $58.85 |
| July 2018 | $54.30 | $54.30 |
| June 2018 | $51.20 | $51.20 |
| May 2018 | $51.30 | $51.30 |
| April 2018 | $48.50 | $48.50 |
| March 2018 | $45.35 | $45.35 |
| February 2018 | $45.50 | $45.50 |
| January 2018 | $46.45 | $46.45 |
| December 2017 | $43.20 | $43.20 |
| November 2017 | $43.45 | $43.45 |
| October 2017 | $38.05 | $38.05 |
| September 2017 | $42.35 | $42.35 |
| August 2017 | $41.30 | $41.30 |
| July 2017 | $41 | $41 |
| June 2017 | $38.15 | $38.15 |
| May 2017 | $35.50 | $35.50 |
| April 2017 | $33.70 | $33.70 |
| March 2017 | $28.90 | $28.90 |
| February 2017 | $30.80 | $30.80 |
| January 2017 | $25.40 | $25.40 |
| December 2016 | $26.50 | $26.50 |
| November 2016 | $23.55 | $23.55 |
| October 2016 | $21.95 | $21.95 |
| September 2016 | $24.29 | $24.29 |
| August 2016 | $24.24 | $24.24 |
| July 2016 | $23.44 | $23.44 |
| June 2016 | $19.83 | $19.83 |
| May 2016 | $18.77 | $18.77 |
| April 2016 | $20.25 | $20.25 |
| March 2016 | $18.49 | $18.49 |
| February 2016 | $18.81 | $18.81 |
| January 2016 | $16.55 | $16.55 |
| December 2015 | $18.59 | $18.59 |
| November 2015 | $19.37 | $19.37 |
| October 2015 | $18.54 | $18.54 |
| September 2015 | $23.91 | $23.91 |
| August 2015 | $22.75 | $22.75 |
| July 2015 | $25.56 | $25.56 |
| June 2015 | $21.54 | $21.54 |
| May 2015 | $20.56 | $20.56 |
| April 2015 | $19.41 | $19.41 |
| March 2015 | $19.25 | $19.25 |
| February 2015 | $19.61 | $19.61 |
| January 2015 | $15.33 | $15.33 |
| December 2014 | $17.33 | $17.33 |
| November 2014 | $14.80 | $14.80 |
| October 2014 | $15.15 | $15.15 |
| September 2014 | $11.88 | $11.88 |
| August 2014 | $12.51 | $12.51 |
| July 2014 | $12.84 | $12.84 |
| June 2014 | $15.10 | $15.10 |
| May 2014 | $14.03 | $14.03 |
| April 2014 | $12.87 | $12.87 |
| March 2014 | $14.30 | $14.30 |
| February 2014 | $15.09 | $15.09 |
| January 2014 | $14.37 | $14.37 |
| December 2013 | $15.74 | $15.74 |
| November 2013 | $16.37 | $16.37 |
| October 2013 | $15.99 | $15.99 |
| September 2013 | $12.13 | $12.13 |
| August 2013 | $12.80 | $12.80 |
| July 2013 | $13.14 | $13.14 |
| June 2013 | $11.15 | $11.15 |
| May 2013 | $9.87 | $9.87 |
| April 2013 | $9.67 | $9.67 |
| March 2013 | $12.26 | $12.26 |
| February 2013 | $11.92 | $11.92 |
| January 2013 | $13.87 | $13.87 |
| December 2012 | $13.90 | $13.90 |
| November 2012 | $13.87 | $13.87 |
| October 2012 | $14.46 | $14.46 |
| September 2012 | $14.93 | $14.93 |
| August 2012 | $14.25 | $14.25 |
| July 2012 | $13.51 | $13.51 |
| June 2012 | $13.81 | $13.81 |
| May 2012 | $13 | $13 |
| April 2012 | $13.22 | $13.22 |
| March 2012 | $12.42 | $12.42 |
| February 2012 | $12.56 | $12.56 |
| January 2012 | $14.11 | $14.11 |
| December 2011 | $13.38 | $13.38 |
| November 2011 | $13.89 | $13.89 |
| October 2011 | $13.42 | $13.42 |
| September 2011 | $13.14 | $13.14 |
| August 2011 | $14.55 | $14.55 |
| July 2011 | $15.67 | $15.67 |
| June 2011 | $17.97 | $17.97 |
| May 2011 | $19.62 | $19.62 |
| April 2011 | $18.66 | $23.32 |
| March 2011 | $15.70 | $19.62 |
| February 2011 | $13.66 | $17.08 |
| January 2011 | $11.82 | $14.77 |
| December 2010 | $12.66 | $15.83 |
| November 2010 | $12.19 | $15.24 |
| October 2010 | $12.65 | $15.81 |
| September 2010 | $12.71 | $15.89 |
| August 2010 | $12.62 | $15.78 |
| July 2010 | $13.54 | $16.92 |
| June 2010 | $12.86 | $16.07 |
| May 2010 | $12.23 | $15.29 |
| April 2010 | $12.94 | $16.17 |
| March 2010 | $12.20 | $15.25 |
| February 2010 | $11.78 | $14.72 |
| January 2010 | $14.26 | $17.83 |
| December 2009 | $15.39 | $19.24 |
| November 2009 | $13.18 | $16.48 |
| October 2009 | $13.58 | $16.98 |
| September 2009 | $13.86 | $17.33 |
| August 2009 | $14.44 | $18.05 |
| July 2009 | $14.63 | $18.29 |
| June 2009 | $13.04 | $16.30 |
| May 2009 | $10.95 | $13.69 |
| April 2009 | $12.41 | $15.51 |
| March 2009 | $9.77 | $12.21 |
| February 2009 | $8.91 | $11.14 |
| January 2009 | $12.31 | $15.39 |
| December 2008 | $14.34 | $17.93 |
| November 2008 | $11.61 | $14.51 |
| October 2008 | $14.64 | $18.30 |
| September 2008 | $15.02 | $18.77 |
| August 2008 | $15.49 | $19.36 |
| July 2008 | $16.17 | $20.21 |
| June 2008 | $11.76 | $14.70 |
| May 2008 | $12.74 | $15.92 |
| April 2008 | $11.77 | $14.71 |
| March 2008 | $12.66 | $15.83 |
| February 2008 | $12.68 | $15.85 |
| January 2008 | $12.86 | $16.08 |
| December 2007 | $11.12 | $13.90 |
| November 2007 | $11.62 | $14.53 |
| October 2007 | $10.44 | $13.05 |
| September 2007 | $10.38 | $12.98 |
| August 2007 | $9.81 | $12.26 |
| July 2007 | $8.95 | $11.19 |
| June 2007 | $9.57 | $11.96 |
| May 2007 | $9.16 | $11.45 |
| April 2007 | $9.22 | $11.53 |
| March 2007 | $10.04 | $12.55 |
| February 2007 | $11.26 | $14.07 |
| January 2007 | $12.61 | $15.76 |
| December 2006 | $12.67 | $15.84 |
| November 2006 | $12.76 | $15.95 |
| October 2006 | $12.65 | $15.81 |
| September 2006 | $10.86 | $13.58 |
| August 2006 | $11.22 | $14.02 |
| July 2006 | $11.62 | $14.52 |
| June 2006 | $11.01 | $13.76 |
| May 2006 | $9.16 | $11.45 |
| April 2006 | $9.35 | $11.69 |
| March 2006 | $9.61 | $12.01 |
| February 2006 | $11.40 | $14.25 |
| January 2006 | $11.29 | $14.11 |
| December 2005 | $9.71 | $12.14 |
| November 2005 | $10.24 | $12.80 |
| October 2005 | $9.54 | $11.92 |
| September 2005 | $14.19 | $17.74 |
| August 2005 | $13.98 | $17.47 |
| July 2005 | $13.78 | $17.23 |
| June 2005 | $12.33 | $15.41 |
| May 2005 | $11.70 | $14.63 |
| April 2005 | $10.12 | $12.65 |
| March 2005 | $9.59 | $11.99 |
| February 2005 | $10.54 | $13.17 |
| January 2005 | $11.34 | $14.18 |
| December 2004 | $12.22 | $15.28 |
| November 2004 | $9.09 | $11.36 |
| October 2004 | $8.28 | $10.35 |
| September 2004 | $12.09 | $15.11 |
| August 2004 | $13.69 | $17.11 |
| July 2004 | $13.50 | $16.88 |
| June 2004 | $12.74 | $15.93 |
| May 2004 | $11.61 | $14.51 |
| April 2004 | $12.57 | $15.71 |
| March 2004 | $17.31 | $21.64 |
| February 2004 | $16.48 | $20.60 |
| January 2004 | $17.58 | $21.98 |
| December 2003 | $17.81 | $22.26 |
| November 2003 | $18.78 | $31.30 |
| October 2003 | $15.66 | $26.10 |
| September 2003 | $13.26 | $22.10 |
| August 2003 | $12.43 | $20.71 |
| July 2003 | $12.32 | $27.37 |
| June 2003 | $9 | $20 |
| May 2003 | $8.33 | $18.52 |
| April 2003 | $8.82 | $19.59 |
| March 2003 | $8.57 | $19.05 |
| February 2003 | $7.75 | $17.22 |
| January 2003 | $7.87 | $17.49 |
| December 2002 | $8.96 | $19.92 |
| November 2002 | $8.54 | $18.98 |
| October 2002 | $10.58 | $23.50 |
| September 2002 | $8.69 | $19.31 |
| August 2002 | $7.76 | $17.25 |
| July 2002 | $8.39 | $18.65 |
| June 2002 | $9.28 | $20.63 |
| May 2002 | $7.82 | $17.38 |
| April 2002 | $7.32 | $16.27 |
| March 2002 | $7.27 | $20.20 |
| February 2002 | $5.66 | $15.72 |
| January 2002 | $5.99 | $16.65 |
| December 2001 | $6.72 | $18.68 |
| November 2001 | $5.28 | $14.67 |
| October 2001 | $5.50 | $15.29 |
| September 2001 | $6.84 | $19 |
| August 2001 | $5.68 | $15.78 |
| July 2001 | $3.63 | $12.60 |
| June 2001 | $2.59 | $9 |
| May 2001 | $2.23 | $7.75 |
| April 2001 | $2.02 | $7 |
| March 2001 | $1.78 | $6.19 |
| February 2001 | $1.62 | $5.62 |
| January 2001 | $1.71 | $5.94 |
| December 2000 | $1.62 | $5.62 |
| November 2000 | $1.67 | $5.81 |
| October 2000 | $1.81 | $6.28 |
| September 2000 | $1.82 | $6.31 |
| August 2000 | $1.67 | $5.81 |
| July 2000 | $1.67 | $5.81 |
| June 2000 | $1.87 | $6.50 |
| May 2000 | $1.40 | $4.88 |
| April 2000 | $1.37 | $4.75 |
| March 2000 | $2.84 | $9.88 |
| February 2000 | $2.30 | $8 |
| January 2000 | $2.12 | $7.38 |
| December 1999 | $2.09 | $7.25 |
| November 1999 | $1.87 | $6.50 |
| October 1999 | $1.80 | $6.25 |
| September 1999 | $1.75 | $6.06 |
| August 1999 | $1.87 | $6.50 |
| July 1999 | $1.51 | $5.25 |
| June 1999 | $1.44 | $4.98 |
| May 1999 | $1.66 | $5.75 |
| April 1999 | $1.48 | $5.12 |
| March 1999 | $1.66 | $5.75 |
| February 1999 | $1.58 | $5.50 |
| January 1999 | $1.69 | $5.88 |
| December 1998 | $1.91 | $6.62 |
| November 1998 | $1.57 | $5.44 |
| October 1998 | $1.55 | $5.38 |
| September 1998 | $1.73 | $6 |
| August 1998 | $1.85 | $6.44 |
| July 1998 | $2.30 | $8 |
| June 1998 | $2.56 | $8.88 |
| May 1998 | $2.16 | $7.50 |
| April 1998 | $2.36 | $8.19 |
| March 1998 | $1.80 | $6.25 |
| February 1998 | $1.87 | $6.50 |
| January 1998 | $1.64 | $5.69 |
| December 1997 | $1.80 | $6.25 |
| November 1997 | $1.87 | $6.50 |
| October 1997 | $2.09 | $7.25 |
| September 1997 | $2.05 | $7.12 |
| August 1997 | $1.93 | $6.69 |
| July 1997 | $2.05 | $7.12 |
| June 1997 | $1.91 | $6.62 |
| May 1997 | $2.12 | $7.38 |
| April 1997 | $2.23 | $7.75 |
| March 1997 | $2.27 | $7.88 |
| February 1997 | $2.56 | $8.88 |
| January 1997 | $2.88 | $10 |
| December 1996 | $2.45 | $8.50 |
| November 1996 | $2.20 | $7.62 |
| October 1996 | $2.30 | $8 |
| September 1996 | $2.23 | $7.75 |
| August 1996 | $2.34 | $8.12 |
| July 1996 | $2.27 | $7.88 |
| June 1996 | $2.56 | $8.88 |
| May 1996 | $3.13 | $10.88 |
| April 1996 | $2.92 | $10.12 |
| March 1996 | $2.20 | $7.62 |
| February 1996 | $2.23 | $7.75 |
| January 1996 | $2.21 | $7.69 |
| December 1995 | $1.94 | $6.75 |
| November 1995 | $1.64 | $5.69 |
| October 1995 | $1.84 | $6.38 |
| September 1995 | $2.02 | $7 |
| August 1995 | $2.27 | $7.88 |
| July 1995 | $2.30 | $8 |
| June 1995 | $2.16 | $7.50 |
| May 1995 | $2.63 | $9.12 |
| April 1995 | $1.85 | $6.44 |
| March 1995 | $1.53 | $5.31 |
| February 1995 | $1.44 | $5 |
| January 1995 | $1.40 | $4.88 |
| December 1994 | $1.26 | $4.38 |
| November 1994 | $1.40 | $4.88 |
| October 1994 | $1.55 | $5.38 |
| September 1994 | $1.84 | $6.38 |
| August 1994 | $1.48 | $5.12 |
| July 1994 | $1.46 | $5.06 |
| June 1994 | $1.48 | $5.12 |
| May 1994 | $1.40 | $4.88 |
| April 1994 | $1.44 | $5 |
| March 1994 | $1.30 | $4.50 |
| February 1994 | $1.44 | $5 |
| January 1994 | $1.58 | $5.50 |
| December 1993 | $1.55 | $5.38 |
| November 1993 | $1.48 | $5.12 |
| October 1993 | $1.44 | $5 |
| September 1993 | $1.94 | $6.75 |
| August 1993 | $1.40 | $4.88 |
| July 1993 | $1.48 | $5.12 |
| June 1993 | $1.58 | $5.50 |
| May 1993 | $1.87 | $6.50 |
| April 1993 | $1.51 | $5.25 |
| March 1993 | $1.73 | $6 |
| February 1993 | $1.69 | $5.88 |
| January 1993 | $2.27 | $7.88 |
| December 1992 | $2.16 | $7.50 |
| November 1992 | $2.09 | $7.25 |
| October 1992 | $1.94 | $6.75 |
| September 1992 | $1.44 | $5 |
| August 1992 | $1.62 | $5.62 |
| July 1992 | $2.09 | $7.25 |
| June 1992 | $2.02 | $7 |
| May 1992 | $1.80 | $6.25 |
| April 1992 | $2.45 | $8.50 |
| March 1992 | $3.02 | $10.50 |
| February 1992 | $4.32 | $15 |
| January 1992 | $4.75 | $16.50 |
| December 1991 | $4.90 | $17 |
| November 1991 | $4.03 | $14 |
| October 1991 | $4.18 | $14.50 |
| September 1991 | $5.18 | $18 |
| August 1991 | $4.82 | $16.75 |
| July 1991 | $4.75 | $16.50 |
| June 1991 | $3.55 | $18.50 |
| May 1991 | $3.41 | $17.75 |
| April 1991 | $2.62 | $13.62 |
| March 1991 | $2.04 | $10.62 |
| February 1991 | $1.78 | $9.25 |
| January 1991 | $1.48 | $7.69 |
| December 1990 | $1.31 | $6.81 |
| November 1990 | $1.25 | $6.50 |
| October 1990 | $1.13 | $5.88 |
| September 1990 | $1.04 | $5.44 |
| August 1990 | $1.25 | $6.50 |
| July 1990 | $1.15 | $6 |
| June 1990 | $1.12 | $5.81 |
| May 1990 | $0.85 | $4.44 |
MMSI
Price: $78.97
52 week price:
Earnings Per Share: 1.62 USD
P/E Ratio: 46.50
Exchange: NMS
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 320533
Ebitda: 13.1 millionMarket Capitalization: 4.5 billion