MMSI: Merit Medical Systems Inc.

As of Wednesday, August 5th, 2026

$ 87.18

+1.36 +1.58%

Open: 86.01
High: 87.83
Low: 83.59
Volume: 1,912,445
Previous Close on Tuesday, August 4th, 2026

$ 85.82

+0.29 +0.34%

Open: 84.43
High: 86.19
Low: 83.98
Volume: 1,262,579

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 86.01 87.83 83.59 87.18 1,912,445 +1.36 +1.58
2026-08-04 84.43 86.19 83.98 85.82 1,262,579 +0.29 +0.34
2026-08-03 86.13 87.81 85.10 85.53 1,601,121 +0.52 +0.61
2026-07-31 87.64 87.83 82.77 85.01 2,201,090 +1.66 +1.99
2026-07-30 80.50 83.91 78.92 83.35 2,024,676 +2.51 +3.10
2026-07-29 77.59 80.90 76.28 80.84 1,329,507 +2.55 +3.26
2026-07-28 77.23 78.71 76.56 78.29 840,315 +2.19 +2.88
2026-07-27 75.10 76.80 73.43 76.10 1,024,643 +1.78 +2.40
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 87.83
On 2026-08-05		 78.92
On 2026-07-30		 6.34 7.84 87.83
On 2026-07-31		 83.98
On 2026-08-04		 -4.38 85.38
10D 87.83
On 2026-08-05		 72.28
On 2026-07-23		 14.07 19.24 87.83
On 2026-07-31		 83.98
On 2026-08-04		 -4.38 80.96
20D 87.83
On 2026-08-05		 70.00
On 2026-07-09		 16.12 22.69 76.70
On 2026-07-17		 71.62
On 2026-07-20		 -6.62 77.15
WTD 87.83
On 2026-08-05		 83.59
On 2026-08-05		 2.17 2.55 87.81
On 2026-08-03		 83.98
On 2026-08-04		 -4.36 86.18
MTD 87.83
On 2026-08-05		 83.59
On 2026-08-05		 2.17 2.55 87.81
On 2026-08-03		 83.98
On 2026-08-04		 -4.36 86.18
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
MMSI

Merit Medical Systems Inc.

87.18 +1.36 +1.58 1,912,445