Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Merit Medical Systems, Inc. - Common Stock (NQ:MMSI)

67.70 -0.53 (-0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	66.51	68.69	66.51	67.70	580,285	-0.53(-0.78%)
Apr 01, 2026	69.45	71.39	68.17	68.23	794,956	-0.70(-1.02%)
Mar 31, 2026	69.16	69.39	66.91	68.93	648,856	+0.29(+0.42%)
Mar 30, 2026	68.86	68.86	67.69	68.64	675,837	-0.09(-0.13%)
Mar 27, 2026	69.05	69.50	67.91	68.73	735,757	-0.58(-0.84%)
Mar 26, 2026	68.00	69.89	67.83	69.31	775,852	+1.20(+1.76%)
Mar 25, 2026	68.43	68.82	67.00	68.11	667,049	+0.56(+0.83%)
Mar 24, 2026	67.43	68.27	66.34	67.55	689,885	-0.58(-0.85%)
Mar 23, 2026	67.99	68.53	67.01	68.13	1,207,368	+1.42(+2.13%)
Mar 20, 2026	68.29	68.29	66.49	66.71	1,313,619	-1.62(-2.37%)
Mar 19, 2026	68.27	69.70	67.97	68.33	1,034,712	+0.06(+0.09%)
Mar 18, 2026	69.55	69.95	68.15	68.27	1,086,330	-1.96(-2.79%)
Mar 17, 2026	70.16	71.74	68.45	70.23	1,179,426	+1.06(+1.53%)
Mar 16, 2026	70.50	70.87	69.05	69.17	666,206	-0.78(-1.12%)
Mar 13, 2026	68.70	70.52	68.32	69.95	933,720	+1.78(+2.61%)
Mar 12, 2026	69.40	70.73	67.42	68.17	1,276,495	-1.91(-2.73%)
Mar 11, 2026	69.55	70.70	68.44	70.08	987,824	+0.37(+0.53%)
Mar 10, 2026	72.09	72.76	69.56	69.71	850,230	-2.17(-3.02%)
Mar 09, 2026	71.79	72.69	70.67	71.88	1,189,672	-0.78(-1.07%)
Mar 06, 2026	72.81	73.95	71.14	72.66	997,626	-0.83(-1.13%)
Mar 05, 2026	73.58	75.04	72.61	73.49	1,040,751	-0.67(-0.90%)
Mar 04, 2026	74.97	75.44	73.60	74.16	665,871	-0.69(-0.92%)
Mar 03, 2026	75.48	76.31	73.87	74.85	525,945	-1.65(-2.16%)
Mar 02, 2026	76.37	77.17	74.58	76.50	542,147	-0.68(-0.88%)
Feb 27, 2026	77.26	78.64	76.77	77.18	761,323	-0.84(-1.08%)
Feb 26, 2026	78.28	80.61	76.68	78.02	1,018,912	-1.21(-1.53%)
Feb 25, 2026	83.76	84.04	78.31	79.23	1,249,227	-3.20(-3.88%)
Feb 24, 2026	81.80	82.81	80.86	82.43	1,051,048	+0.82(+1.00%)
Feb 23, 2026	81.67	82.30	80.69	81.61	670,364	-0.60(-0.73%)
Feb 20, 2026	81.70	83.56	81.69	82.21	490,033	+0.37(+0.45%)
Feb 19, 2026	82.70	82.76	81.19	81.84	506,064	-1.14(-1.37%)
Feb 18, 2026	81.09	83.00	80.78	82.98	643,597	+1.39(+1.70%)
Feb 17, 2026	81.47	82.86	81.47	81.59	859,541	-0.07(-0.09%)
Feb 13, 2026	79.63	81.91	79.22	81.66	576,022	+2.80(+3.55%)
Feb 12, 2026	81.40	82.28	77.62	78.86	784,940	-2.43(-2.99%)
Feb 11, 2026	82.17	82.17	79.44	81.29	449,780	-0.93(-1.13%)
Feb 10, 2026	81.25	82.92	81.25	82.22	550,667	+1.39(+1.72%)
Feb 09, 2026	82.11	82.11	80.45	80.83	426,156	-1.67(-2.02%)
Feb 06, 2026	80.62	82.66	79.95	82.50	842,193	+2.87(+3.60%)
Feb 05, 2026	79.99	80.88	79.22	79.63	586,370	+0.26(+0.33%)
Feb 04, 2026	80.60	81.87	79.23	79.37	582,143	-1.12(-1.39%)
Feb 03, 2026	81.00	82.28	79.38	80.49	939,855	-1.12(-1.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Merit Medical Systems, Inc. - Common Stock (NQ:MMSI)

Historical Prices