investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$MMSI: Merit Medical Systems, Inc. - Common Stock





Clear duplicates of prices



2026-01-02
MMSI 2026-01-02 07:02:0189.20 86.70 0.45%
MMSI 2026-01-02 10:02:4190.00 86.70 0.45%
MMSI 2026-01-02 11:02:0387.95 86.65 -0.85%
MMSI 2026-01-02 12:02:4586.70 86.40 -1.64%
MMSI 2026-01-02 13:02:1486.85 86.60 -1.58%
MMSI 2026-01-02 14:02:5186.70 86.45 -1.69%
MMSI 2026-01-02 15:02:1186.40 86.20 -2.03%
MMSI 2026-01-02 16:02:4887.00 86.75 -1.30%
MMSI 2026-01-02 17:02:0988.15 84.75 -1.86%
MMSI 2026-01-02 18:02:5088.15 84.75 -1.87%
MMSI 2026-01-02 21:04:490.00 0.00 -1.87%
2026-01-05
MMSI 2026-01-05 05:02:1390.00 78.95 -1.87%
MMSI 2026-01-05 09:02:1090.00 82.50 -1.87%
MMSI 2026-01-05 11:02:0787.50 86.60 0.79%
MMSI 2026-01-05 12:02:4787.75 87.55 1.42%
MMSI 2026-01-05 13:02:1588.95 88.75 2.84%
MMSI 2026-01-05 14:02:5088.75 88.35 2.50%
MMSI 2026-01-05 15:02:1188.85 88.45 2.55%
MMSI 2026-01-05 16:02:4788.35 88.25 2.16%
MMSI 2026-01-05 17:02:0990.00 87.65 3.40%
MMSI 2026-01-05 18:02:4290.00 87.65 3.47%
MMSI 2026-01-05 19:02:3290.00 89.40 3.47%
MMSI 2026-01-05 20:02:3990.00 89.40 3.53%
2026-01-06
MMSI 2026-01-06 05:02:1590.00 78.95 3.53%
MMSI 2026-01-06 06:02:5089.00 78.95 3.53%
MMSI 2026-01-06 07:02:0890.00 78.95 -0.46%
MMSI 2026-01-06 08:02:4990.00 83.00 -0.46%
MMSI 2026-01-06 10:02:4790.00 84.35 0.46%
MMSI 2026-01-06 11:02:0692.80 92.30 3.76%
MMSI 2026-01-06 12:02:4193.15 92.95 4.28%
MMSI 2026-01-06 13:02:0492.65 92.50 3.70%
MMSI 2026-01-06 14:02:4592.75 92.60 3.88%
MMSI 2026-01-06 15:02:0493.20 93.05 4.34%
MMSI 2026-01-06 16:02:4693.45 93.25 4.57%
MMSI 2026-01-06 17:02:0592.95 91.20 4.22%
MMSI 2026-01-06 18:02:4894.90 91.20 4.08%
MMSI 2026-01-06 21:03:520.00 0.00 4.08%
2026-01-07
MMSI 2026-01-07 05:02:0495.00 78.95 4.08%
MMSI 2026-01-07 08:02:4195.00 78.95 0.11%
MMSI 2026-01-07 11:02:0393.35 93.00 0.22%
MMSI 2026-01-07 12:02:4092.00 91.75 -1.29%
MMSI 2026-01-07 13:02:0392.40 92.15 -0.67%
MMSI 2026-01-07 14:02:4491.60 91.50 -1.57%
MMSI 2026-01-07 15:02:0491.50 91.35 -1.79%
MMSI 2026-01-07 16:02:4691.30 91.15 -1.96%
MMSI 2026-01-07 17:02:0893.45 89.85 -1.51%
MMSI 2026-01-07 18:02:4293.45 91.75 -0.97%
MMSI 2026-01-07 19:02:1993.45 91.75 0.48%
MMSI 2026-01-07 21:05:280.00 0.00 0.48%
2026-01-08
MMSI 2026-01-08 05:02:0795.00 78.95 0.48%
MMSI 2026-01-08 07:02:0595.00 90.90 -0.81%
MMSI 2026-01-08 09:02:0395.00 90.90 0.38%
MMSI 2026-01-08 10:02:4294.65 90.90 0.38%
MMSI 2026-01-08 11:02:0593.90 93.55 2.20%
MMSI 2026-01-08 12:02:4494.25 94.00 2.69%
MMSI 2026-01-08 13:02:0694.00 93.80 2.42%
MMSI 2026-01-08 15:02:0993.90 93.75 2.42%
MMSI 2026-01-08 16:02:4993.55 93.35 1.99%
MMSI 2026-01-08 17:02:0795.00 93.15 1.67%
MMSI 2026-01-08 17:33:36
8-K Sec report https://www.sec.gov/Archives/edgar/data/856982/000085698226000002/0000856982-26-000002-index.htm
8-K - MERIT MEDICAL SYSTEMS INC (0000856982) (Filer)
MMSI 2026-01-08 18:02:4595.00 91.35 1.69%
MMSI 2026-01-08 21:04:340.00 0.00 1.69%
2026-01-09
MMSI 2026-01-09 05:01:5995.00 90.90 1.69%
MMSI 2026-01-09 06:02:3695.00 90.90 0.05%
MMSI 2026-01-09 07:01:5293.00 78.95 0.05%
MMSI 2026-01-09 08:02:3095.00 78.95 -0.16%
MMSI 2026-01-09 11:01:4987.90 87.30 -6.00%
MMSI 2026-01-09 12:02:3085.55 85.25 -8.46%
MMSI 2026-01-09 13:01:5785.70 85.45 -8.29%
MMSI 2026-01-09 14:02:3285.45 85.25 -8.46%
MMSI 2026-01-09 15:01:5585.70 85.50 -8.18%
MMSI 2026-01-09 16:02:3386.10 85.95 -7.69%
MMSI 2026-01-09 17:01:5188.10 85.95 -7.36%
MMSI 2026-01-09 18:02:2588.10 85.95 -7.24%
MMSI 2026-01-09 21:04:320.00 0.00 -7.24%
2026-01-12
MMSI 2026-01-12 05:02:09134.80 81.00 -7.24%
MMSI 2026-01-12 06:02:34137.35 81.00 -7.24%
MMSI 2026-01-12 08:02:3492.00 85.95 -7.24%
MMSI 2026-01-12 09:01:5399.90 81.00 -7.24%
MMSI 2026-01-12 11:02:0087.05 86.75 0.59%
MMSI 2026-01-12 11:25:37
8-K Sec report https://www.sec.gov/Archives/edgar/data/704440/000116169726000027/0001161697-26-000027-index.htm
8-K - KORU Medical Systems, Inc. (0000704440) (Filer)
MMSI 2026-01-12 12:02:3485.00 84.90 -1.50%
MMSI 2026-01-12 13:01:5483.80 83.55 -2.74%
MMSI 2026-01-12 14:02:3183.90 83.70 -2.79%
MMSI 2026-01-12 15:02:0083.55 83.40 -3.06%
MMSI 2026-01-12 16:02:4083.00 82.90 -3.65%
MMSI 2026-01-12 17:01:5684.90 82.25 -3.33%
MMSI 2026-01-12 18:02:3884.90 82.25 -3.59%
MMSI 2026-01-12 18:04:28
8-K Sec report https://www.sec.gov/Archives/edgar/data/1609550/000160955026000006/0001609550-26-000006-index.htm
8-K - Inspire Medical Systems, Inc. (0001609550) (Filer)
MMSI 2026-01-12 19:02:2584.90 82.95 -3.59%
MMSI 2026-01-12 20:02:3284.80 82.25 -3.59%
MMSI 2026-01-12 21:03:470.00 0.00 -3.59%
2026-01-13
MMSI 2026-01-13 05:01:5787.40 82.20 -3.59%
MMSI 2026-01-13 06:02:3787.40 83.25 -3.59%
MMSI 2026-01-13 09:01:5985.25 83.25 0.12%
MMSI 2026-01-13 10:02:3184.10 82.40 0.81%
MMSI 2026-01-13 11:01:5382.75 82.50 -0.69%
MMSI 2026-01-13 12:02:3382.75 82.55 -0.58%
MMSI 2026-01-13 13:01:5782.70 82.55 -0.69%
MMSI 2026-01-13 14:02:3782.00 81.80 -1.50%
MMSI 2026-01-13 15:01:5981.65 81.40 -1.91%
MMSI 2026-01-13 16:02:3882.00 81.80 -1.50%
MMSI 2026-01-13 17:02:0082.70 73.40 -2.43%
MMSI 2026-01-13 18:02:3482.70 73.75 -2.52%
MMSI 2026-01-13 21:03:380.00 0.00 -2.52%
MMSI 2026-01-13 22:35:59
Merit Medical Systems, Inc. (MMSI) Presents at 44th Annual J.P. Morgan Healthcare Conference Transcript
2026-01-14
MMSI 2026-01-14 05:02:0187.40 35.60 -2.52%
MMSI 2026-01-14 06:02:3487.40 32.60 -2.52%
MMSI 2026-01-14 08:02:3187.40 80.65 -2.52%
MMSI 2026-01-14 09:01:5187.40 80.65 0.48%
MMSI 2026-01-14 10:02:3182.00 73.75 0.60%
MMSI 2026-01-14 11:01:4881.50 81.30 0.36%
MMSI 2026-01-14 12:02:3181.55 81.35 0.48%
MMSI 2026-01-14 13:01:5282.15 82.00 1.26%
MMSI 2026-01-14 14:02:3382.00 81.90 1.08%
MMSI 2026-01-14 15:01:5182.05 81.95 1.20%
MMSI 2026-01-14 16:02:3481.90 81.80 1.02%
MMSI 2026-01-14 17:01:5183.70 80.15 0.84%
MMSI 2026-01-14 18:02:4883.70 81.75 0.86%
MMSI 2026-01-14 21:01:590.00 0.00 0.86%
2026-01-15
MMSI 2026-01-15 05:01:51130.80 33.50 0.86%
MMSI 2026-01-15 06:02:3395.95 32.70 0.86%
MMSI 2026-01-15 08:02:3895.95 71.40 -0.49%
MMSI 2026-01-15 09:01:5995.55 78.10 -0.49%
MMSI 2026-01-15 10:02:39102.25 81.20 -0.49%
MMSI 2026-01-15 11:01:5581.80 81.25 -0.49%
MMSI 2026-01-15 12:02:3581.45 81.25 -0.43%
MMSI 2026-01-15 13:01:5681.30 81.15 -0.62%
MMSI 2026-01-15 15:01:5780.75 80.65 -1.23%
MMSI 2026-01-15 16:02:4080.55 80.40 -1.54%
MMSI 2026-01-15 17:02:0081.95 79.75 -1.67%
MMSI 2026-01-15 18:02:3480.75 80.40 -1.65%
MMSI 2026-01-15 20:02:2780.80 80.40 -1.65%
MMSI 2026-01-15 21:03:020.00 0.00 -1.65%
2026-01-16
MMSI 2026-01-16 05:02:0181.15 79.65 -1.65%
MMSI 2026-01-16 06:02:4095.95 32.10 -0.24%
MMSI 2026-01-16 08:02:4495.95 78.00 -0.24%
MMSI 2026-01-16 09:01:5583.90 79.00 -0.24%
MMSI 2026-01-16 10:02:3581.80 79.85 -0.24%
MMSI 2026-01-16 11:01:5279.90 79.60 -0.61%
MMSI 2026-01-16 12:02:3381.00 80.75 0.86%
MMSI 2026-01-16 13:01:5481.25 81.00 1.04%
MMSI 2026-01-16 14:02:3881.55 81.45 1.53%
MMSI 2026-01-16 15:02:0481.75 81.65 1.71%
MMSI 2026-01-16 16:02:4082.25 82.10 2.32%
MMSI 2026-01-16 17:01:5683.95 80.70 2.51%
MMSI 2026-01-16 18:02:3382.70 81.90 2.55%
MMSI 2026-01-16 20:02:3783.95 80.70 2.55%
MMSI 2026-01-16 21:04:150.00 0.00 2.55%
2026-01-20
MMSI 2026-01-20 05:02:01131.70 36.15 2.55%
MMSI 2026-01-20 06:02:4295.95 33.05 2.55%
MMSI 2026-01-20 08:02:3783.65 77.25 2.55%
MMSI 2026-01-20 09:01:5882.30 75.00 2.55%
MMSI 2026-01-20 10:02:3781.95 80.80 -0.62%
MMSI 2026-01-20 11:01:5682.40 81.75 -0.25%
MMSI 2026-01-20 12:02:3481.75 81.40 -0.81%
MMSI 2026-01-20 13:02:0082.05 81.70 -0.62%
MMSI 2026-01-20 14:02:4281.75 81.55 -0.75%
MMSI 2026-01-20 15:02:0482.00 81.80 -0.37%
MMSI 2026-01-20 16:02:4282.05 81.85 -0.50%
MMSI 2026-01-20 17:02:0883.35 80.10 -0.75%
MMSI 2026-01-20 18:02:3883.35 80.10 -0.73%
MMSI 2026-01-20 20:02:4182.10 81.25 -0.73%
MMSI 2026-01-20 21:03:180.00 0.00 -0.73%
2026-01-21
MMSI 2026-01-21 05:02:06130.75 33.25 -0.55%
MMSI 2026-01-21 06:02:4495.95 32.65 -0.55%
MMSI 2026-01-21 08:02:3995.95 65.80 -0.55%
MMSI 2026-01-21 09:01:5882.15 65.80 -0.55%
MMSI 2026-01-21 10:02:3895.55 65.80 -0.55%
MMSI 2026-01-21 11:01:5883.00 82.75 1.52%
MMSI 2026-01-21 12:02:3483.70 83.50 2.37%
MMSI 2026-01-21 14:02:5483.40 83.30 2.07%
MMSI 2026-01-21 15:02:0083.10 83.00 1.76%
MMSI 2026-01-21 16:02:4283.75 83.60 2.43%
MMSI 2026-01-21 17:02:0085.10 81.80 2.13%
MMSI 2026-01-21 18:02:3785.10 81.80 2.14%
MMSI 2026-01-21 19:02:0985.10 81.90 2.14%
MMSI 2026-01-21 20:02:4184.05 83.20 2.14%
MMSI 2026-01-21 21:04:190.00 0.00 2.14%
2026-01-22
MMSI 2026-01-22 05:01:59133.55 34.40 2.14%
MMSI 2026-01-22 06:02:3695.95 34.40 2.14%
MMSI 2026-01-22 08:02:3685.80 72.00 -0.61%
MMSI 2026-01-22 10:02:3883.50 82.95 -0.61%
MMSI 2026-01-22 11:01:5483.75 83.45 0.06%
MMSI 2026-01-22 12:02:3284.20 84.00 0.92%
MMSI 2026-01-22 13:02:0283.80 83.55 0.31%
MMSI 2026-01-22 14:02:4683.80 83.60 0.37%
MMSI 2026-01-22 15:02:0183.65 83.55 0.31%
MMSI 2026-01-22 16:02:4183.25 83.10 -0.31%
MMSI 2026-01-22 17:01:4985.05 81.75 0.00%
MMSI 2026-01-22 19:02:0883.70 83.40 0.00%
MMSI 2026-01-22 20:02:3883.75 83.40 0.00%
MMSI 2026-01-22 21:02:570.00 0.00 0.00%
2026-01-23
MMSI 2026-01-23 05:02:0291.75 34.15 0.00%
MMSI 2026-01-23 06:02:4688.35 33.35 0.00%
MMSI 2026-01-23 07:02:0985.80 33.35 0.30%
MMSI 2026-01-23 08:02:3785.80 65.80 0.30%
MMSI 2026-01-23 09:02:0283.75 81.40 0.30%
MMSI 2026-01-23 10:02:3984.05 82.45 0.30%
MMSI 2026-01-23 11:02:0382.40 81.30 -2.28%
MMSI 2026-01-23 12:02:3281.45 81.25 -2.34%
MMSI 2026-01-23 13:02:0581.35 81.25 -2.46%
MMSI 2026-01-23 14:02:3480.75 80.65 -3.12%
MMSI 2026-01-23 15:02:0980.60 80.40 -3.48%
MMSI 2026-01-23 16:02:3981.40 81.15 -2.34%
MMSI 2026-01-23 17:01:5783.25 80.05 -1.98%
MMSI 2026-01-23 18:02:4582.00 81.15 -1.98%
MMSI 2026-01-23 19:02:0381.95 81.10 -1.98%
MMSI 2026-01-23 20:02:2781.95 81.15 -1.98%
MMSI 2026-01-23 21:03:160.00 0.00 -1.98%
2026-01-26
MMSI 2026-01-26 05:02:0089.85 35.85 -1.98%
MMSI 2026-01-26 06:02:3786.20 32.80 -1.02%
MMSI 2026-01-26 07:01:5586.20 32.80 -0.54%
MMSI 2026-01-26 08:02:3586.20 79.00 -0.54%
MMSI 2026-01-26 09:01:5886.20 79.00 0.42%
MMSI 2026-01-26 10:02:3486.15 80.05 0.66%
MMSI 2026-01-26 11:01:5482.65 82.15 0.84%
MMSI 2026-01-26 12:02:3582.35 82.25 0.84%
MMSI 2026-01-26 13:01:5282.30 82.15 0.66%
MMSI 2026-01-26 14:02:4582.85 82.65 1.32%
MMSI 2026-01-26 15:02:3283.10 82.85 1.68%
MMSI 2026-01-26 16:02:4383.20 82.85 1.74%
MMSI 2026-01-26 17:01:5584.15 80.95 1.08%
MMSI 2026-01-26 18:02:3684.15 80.95 1.10%
MMSI 2026-01-26 21:04:130.00 0.00 1.10%
2026-01-27
MMSI 2026-01-27 05:01:5790.80 33.85 1.10%
MMSI 2026-01-27 06:02:4986.20 33.00 1.10%
MMSI 2026-01-27 07:01:5186.20 78.40 1.10%
MMSI 2026-01-27 11:02:0181.60 81.30 -1.35%
MMSI 2026-01-27 12:02:3781.55 81.20 -1.29%
MMSI 2026-01-27 13:01:5181.30 81.05 -1.47%
MMSI 2026-01-27 14:02:3581.40 81.25 -1.41%
MMSI 2026-01-27 15:02:0481.50 81.35 -1.35%
MMSI 2026-01-27 16:02:3381.75 81.55 -0.92%
MMSI 2026-01-27 17:01:5884.05 80.80 -0.12%
MMSI 2026-01-27 19:01:5384.05 80.85 -0.12%
MMSI 2026-01-27 21:02:590.00 0.00 -0.12%
MMSI 2026-01-27 22:04:3684.05 80.85 -0.12%
2026-01-28
MMSI 2026-01-28 05:02:04131.85 36.20 -0.12%
MMSI 2026-01-28 06:02:3986.20 33.15 1.15%
MMSI 2026-01-28 08:02:3586.20 79.00 1.15%
MMSI 2026-01-28 09:01:5285.35 79.00 1.15%
MMSI 2026-01-28 10:02:3185.35 79.00 -0.24%
MMSI 2026-01-28 11:01:5381.80 81.55 -0.91%
MMSI 2026-01-28 12:02:3381.30 81.15 -1.45%
MMSI 2026-01-28 13:01:5280.40 80.25 -2.42%
MMSI 2026-01-28 14:02:2981.35 81.15 -1.27%
MMSI 2026-01-28 15:01:5581.45 81.25 -1.21%
MMSI 2026-01-28 16:02:5680.70 80.40 -2.12%
MMSI 2026-01-28 17:02:1282.10 0.00 -2.30%
MMSI 2026-01-28 18:02:4682.10 72.25 -2.31%
MMSI 2026-01-28 21:04:000.00 0.00 -2.31%
2026-01-29
MMSI 2026-01-29 05:01:5888.55 33.00 -2.31%
MMSI 2026-01-29 06:02:4288.55 32.20 -2.31%
MMSI 2026-01-29 08:02:3588.55 79.00 -2.31%
MMSI 2026-01-29 09:02:0782.45 79.00 -2.31%
MMSI 2026-01-29 10:02:3093.25 80.10 0.49%
MMSI 2026-01-29 11:01:5579.95 79.75 -0.61%
MMSI 2026-01-29 12:02:3780.10 79.95 -0.61%
MMSI 2026-01-29 13:02:0180.00 79.85 -0.67%
MMSI 2026-01-29 14:02:3879.75 79.65 -0.91%
MMSI 2026-01-29 15:02:2679.75 79.60 -0.91%
MMSI 2026-01-29 16:02:3680.00 79.90 -0.61%
MMSI 2026-01-29 17:02:0381.85 78.65 -0.30%
MMSI 2026-01-29 18:02:4981.85 78.65 -0.31%
MMSI 2026-01-29 21:03:340.00 0.00 -0.31%
2026-01-30
MMSI 2026-01-30 05:01:5585.00 35.25 -0.31%
MMSI 2026-01-30 06:02:4485.00 32.25 -0.31%
MMSI 2026-01-30 08:02:4185.00 77.00 -0.31%
MMSI 2026-01-30 09:01:5685.00 70.40 -0.31%
MMSI 2026-01-30 10:02:3780.20 77.95 -0.06%
MMSI 2026-01-30 11:01:5481.15 80.80 1.18%
MMSI 2026-01-30 12:02:3480.30 80.15 0.06%
MMSI 2026-01-30 13:01:5880.30 80.10 0.00%
MMSI 2026-01-30 14:02:3381.30 81.20 1.37%
MMSI 2026-01-30 15:01:5981.85 81.70 1.99%
MMSI 2026-01-30 16:02:3181.80 81.65 1.93%
MMSI 2026-01-30 17:02:0182.70 79.50 1.12%
MMSI 2026-01-30 20:02:3282.70 79.50 2.37%
MMSI 2026-01-30 21:04:230.00 0.00 2.37%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.