MMSI: Merit Medical Systems Inc.

As of Friday, June 5th, 2026

$ 64.48

+1.44 +2.28%

Open: 63.65
High: 64.53
Low: 63.17
Volume: 690,398
Previous Close on Thursday, June 4th, 2026

$ 63.04

+2.39 +3.94%

Open: 61.89
High: 64.16
Low: 61.88
Volume: 648,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 63.65 64.53 63.17 64.48 690,398 +1.44 +2.28
2026-06-04 61.89 64.16 61.88 63.04 648,334 +2.39 +3.94
2026-06-03 60.85 61.68 60.02 60.65 663,389 -0.24 -0.39
2026-06-02 61.84 61.85 60.38 60.89 79,573 -1.16 -1.87
2026-06-01 62.63 62.98 61.23 62.05 710,804 -1.01 -1.60
2026-05-29 63.71 64.24 62.86 63.06 875,956 -0.69 -1.08
2026-05-28 62.68 64.19 61.45 63.75 630,255 +1.23 +1.97
2026-05-27 64.67 65.00 62.09 62.52 91,918 -2.00 -3.10
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MMSI

Merit Medical Systems Inc.

64.48 +1.44 +2.28 690,398