MMSI: Merit Medical Systems Inc.

As of Tuesday, September 15th, 2026

$ 86.18

-0.84 -0.97%

Open: 86.81
High: 86.81
Low: 85.66
Volume: 524,526
Previous Close on Monday, September 14th, 2026

$ 87.02

+0.66 +0.76%

Open: 87.53
High: 87.83
Low: 86.03
Volume: 383,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 86.81 86.81 85.66 86.18 524,144 -0.84 -0.97
2026-09-14 87.53 87.83 86.03 87.02 383,528 +0.66 +0.76
2026-09-11 87.49 88.20 85.40 86.36 428,225 -0.11 -0.13
2026-09-10 86.63 87.49 85.19 86.47 48,111 -0.72 -0.83
2026-09-09 86.92 87.64 86.42 87.19 475,553 -0.19 -0.22
2026-09-08 88.47 88.91 86.72 87.38 1,422,090 -2.22 -2.48
2026-09-04 87.47 89.69 87.04 89.60 59,499 +1.03 +1.16
2026-09-03 90.81 91.63 88.41 88.57 536,964 -1.56 -1.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.20
On 2026-09-11		 85.19
On 2026-09-10		 -1.20 -1.37 88.20
On 2026-09-11		 85.66
On 2026-09-15		 -2.88 86.64
10D 92.18
On 2026-09-02		 85.19
On 2026-09-10		 -4.48 -4.94 92.18
On 2026-09-02		 85.19
On 2026-09-10		 -7.58 87.96
20D 92.18
On 2026-09-02		 85.19
On 2026-09-10		 -3.55 -3.96 92.18
On 2026-09-02		 85.19
On 2026-09-10		 -7.58 89.22
WTD 87.83
On 2026-09-14		 85.66
On 2026-09-15		 -0.18 -0.21 87.83
On 2026-09-14		 85.66
On 2026-09-15		 -2.47 86.60
MTD 92.18
On 2026-09-02		 85.19
On 2026-09-10		 -4.48 -4.94 92.18
On 2026-09-02		 85.19
On 2026-09-10		 -7.58 87.96
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
MMSI

Merit Medical Systems Inc.

86.18 -0.84 -0.97 524,526