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

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

2026-04-02
MMSI	2026-04-02 06:02:58		75.00	64.80	-1.38%
MMSI	2026-04-02 10:03:00		67.60	67.30	-0.94%
MMSI	2026-04-02 11:02:10		67.90	67.75	-0.51%
MMSI	2026-04-02 12:02:57		68.10	67.90	-0.29%
MMSI	2026-04-02 13:02:14		67.65	67.50	-0.87%
MMSI	2026-04-02 14:02:54		67.40	67.25	-1.23%
MMSI	2026-04-02 15:02:19		67.50	67.40	-1.09%
MMSI	2026-04-02 16:02:54		69.05	67.00	-0.73%
MMSI	2026-04-02 18:03:01		69.05	66.35	-0.73%
MMSI	2026-04-02 20:03:00		0.00	0.00	-0.73%
2026-04-03
MMSI	2026-04-03 16:00:53	8-K Sec report https://www.sec.gov/Archives/edgar/data/704440/000116169726000086/0001161697-26-000086-index.htm 8-K - KORU Medical Systems, Inc. (0000704440) (Filer)
2026-04-06
MMSI	2026-04-06 04:03:02		78.65	27.40	-0.73%
MMSI	2026-04-06 05:02:12		78.65	27.05	-0.73%
MMSI	2026-04-06 06:02:56		78.65	65.00	0.37%
MMSI	2026-04-06 07:02:44		69.50	67.30	0.00%
MMSI	2026-04-06 08:02:50		68.05	65.00	-0.07%
MMSI	2026-04-06 09:02:17		69.50	67.30	-0.07%
MMSI	2026-04-06 10:03:05		67.95	67.75	0.00%
MMSI	2026-04-06 11:02:20		68.00	67.85	0.37%
MMSI	2026-04-06 12:02:59		67.85	67.60	0.00%
MMSI	2026-04-06 13:02:22		67.80	67.65	0.07%
MMSI	2026-04-06 14:03:07		67.80	67.60	0.00%
MMSI	2026-04-06 15:02:14		67.95	67.90	0.37%
MMSI	2026-04-06 16:03:22		69.15	66.50	0.30%
MMSI	2026-04-06 18:02:59		68.25	67.45	0.30%
MMSI	2026-04-06 19:02:23		68.15	67.35	0.30%
MMSI	2026-04-06 20:03:09		0.00	0.00	0.30%
2026-04-07
MMSI	2026-04-07 04:03:00		88.40	27.10	0.30%
MMSI	2026-04-07 05:02:25		68.15	67.45	0.30%
MMSI	2026-04-07 06:03:03		78.65	65.00	0.81%
MMSI	2026-04-07 07:02:22		70.00	65.00	0.81%
MMSI	2026-04-07 08:03:19		70.00	65.00	0.52%
MMSI	2026-04-07 09:02:14		70.00	65.00	0.15%
MMSI	2026-04-07 10:03:01		67.75	67.25	-0.30%
MMSI	2026-04-07 11:02:20		67.35	67.20	-0.74%
MMSI	2026-04-07 12:03:11		68.20	68.00	0.52%
MMSI	2026-04-07 13:02:25		68.35	68.25	0.74%
MMSI	2026-04-07 14:03:03		68.05	67.90	0.30%
MMSI	2026-04-07 15:02:20		67.75	67.55	-0.22%
MMSI	2026-04-07 16:03:01		68.75	65.00	-0.59%
MMSI	2026-04-07 17:02:18		68.75	66.05	-0.59%
MMSI	2026-04-07 19:02:18		75.10	67.40	-0.59%
MMSI	2026-04-07 20:03:01		0.00	0.00	-0.59%
2026-04-08
MMSI	2026-04-08 04:03:03		78.65	27.20	0.88%
MMSI	2026-04-08 06:03:05		78.65	65.00	0.88%
MMSI	2026-04-08 07:02:34		69.60	67.50	0.88%
MMSI	2026-04-08 09:02:25		69.15	67.50	0.59%
MMSI	2026-04-08 10:03:16		69.40	69.10	2.95%
MMSI	2026-04-08 11:02:31		69.50	69.40	3.02%
MMSI	2026-04-08 12:03:04		69.85	69.60	3.69%
MMSI	2026-04-08 13:02:27		69.70	69.50	3.39%
MMSI	2026-04-08 14:03:04		69.60	69.50	3.32%
MMSI	2026-04-08 15:03:43		69.25	69.15	2.73%
MMSI	2026-04-08 16:03:06		68.75	65.00	2.00%
MMSI	2026-04-08 17:02:18		74.00	65.00	2.00%
MMSI	2026-04-08 20:03:05		0.00	0.00	2.00%
2026-04-09
MMSI	2026-04-09 04:03:17		81.55	28.05	2.00%
MMSI	2026-04-09 05:02:22		81.70	28.05	-0.82%
MMSI	2026-04-09 06:03:05		81.70	65.00	-0.82%
MMSI	2026-04-09 07:02:32		69.55	68.55	-0.82%
MMSI	2026-04-09 08:03:24		81.70	68.00	-0.82%
MMSI	2026-04-09 09:02:17		79.20	68.00	0.15%
MMSI	2026-04-09 10:03:08		68.15	67.95	-1.56%
MMSI	2026-04-09 11:02:18		68.20	68.05	-1.48%
MMSI	2026-04-09 12:02:56		68.90	68.70	-0.52%
MMSI	2026-04-09 13:02:20		69.25	69.10	0.00%
MMSI	2026-04-09 14:03:05		68.85	68.70	-0.67%
MMSI	2026-04-09 15:02:19		68.75	68.65	-0.67%
MMSI	2026-04-09 16:03:01		70.00	67.30	-0.79%
MMSI	2026-04-09 20:03:16		0.00	0.00	-0.79%
2026-04-10
MMSI	2026-04-10 04:03:03		69.00	68.25	-0.79%
MMSI	2026-04-10 05:02:25		68.95	68.30	-0.79%
MMSI	2026-04-10 06:03:14		81.70	66.50	-0.79%
MMSI	2026-04-10 07:02:53		69.05	66.80	-0.36%
MMSI	2026-04-10 08:03:07		69.15	68.30	0.00%
MMSI	2026-04-10 09:02:24		69.05	68.35	0.00%
MMSI	2026-04-10 10:02:57		68.60	68.45	-0.22%
MMSI	2026-04-10 11:02:20		68.40	68.20	-0.36%
MMSI	2026-04-10 12:04:46		68.10	68.00	-0.72%
MMSI	2026-04-10 13:02:30		68.45	68.30	-0.36%
MMSI	2026-04-10 14:03:07		68.10	67.95	-0.87%
MMSI	2026-04-10 15:02:19		67.90	67.85	-1.08%
MMSI	2026-04-10 16:03:04		69.65	67.50	-0.51%
MMSI	2026-04-10 18:03:03		68.70	67.90	-0.51%
MMSI	2026-04-10 19:02:24		69.65	67.50	-0.51%
MMSI	2026-04-10 20:03:19		0.00	0.00	-0.51%
2026-04-13
MMSI	2026-04-13 04:03:06		69.10	67.55	-0.51%
MMSI	2026-04-13 05:02:11		78.65	67.30	-0.51%
MMSI	2026-04-13 06:02:56		78.65	27.30	-0.51%
MMSI	2026-04-13 07:02:16		78.65	66.80	-0.51%
MMSI	2026-04-13 09:02:15		68.60	67.65	-0.51%
MMSI	2026-04-13 10:02:57		69.05	68.85	1.09%
MMSI	2026-04-13 11:02:15		68.85	68.75	0.95%
MMSI	2026-04-13 12:02:59		69.25	69.15	1.46%
MMSI	2026-04-13 13:02:23		70.55	70.35	3.28%
MMSI	2026-04-13 14:02:54		70.55	70.40	3.28%
MMSI	2026-04-13 15:02:23		70.60	70.45	3.28%
MMSI	2026-04-13 16:03:11		71.95	69.20	3.44%
MMSI	2026-04-13 16:12:13	8-K Sec report https://www.sec.gov/Archives/edgar/data/856982/000085698226000020/0000856982-26-000020-index.htm 8-K - MERIT MEDICAL SYSTEMS INC (0000856982) (Filer)
MMSI	2026-04-13 18:03:00		71.95	70.20	3.44%
MMSI	2026-04-13 20:03:31		0.00	0.00	3.44%
2026-04-14
MMSI	2026-04-14 04:02:59		71.15	70.20	3.44%
MMSI	2026-04-14 05:02:14		71.20	70.20	0.73%
MMSI	2026-04-14 06:03:05		78.65	62.15	0.73%
MMSI	2026-04-14 07:02:25		78.65	70.20	0.73%
MMSI	2026-04-14 09:02:16		78.65	70.05	0.73%
MMSI	2026-04-14 10:03:00		71.15	70.95	0.81%
MMSI	2026-04-14 11:02:31		71.40	71.25	1.17%
MMSI	2026-04-14 12:03:03		71.20	71.05	0.95%
MMSI	2026-04-14 13:02:31		70.95	70.90	0.59%
MMSI	2026-04-14 14:02:58		70.90	70.85	0.51%
MMSI	2026-04-14 15:02:21		70.95	70.80	0.73%
MMSI	2026-04-14 16:02:53		71.95	69.15	0.00%
MMSI	2026-04-14 20:03:12		0.00	0.00	0.00%
2026-04-15
MMSI	2026-04-15 04:03:03		70.90	70.20	0.00%
MMSI	2026-04-15 05:02:13		71.45	28.20	0.00%
MMSI	2026-04-15 07:02:15		76.80	67.00	0.00%
MMSI	2026-04-15 08:02:52		71.45	70.05	0.00%
MMSI	2026-04-15 09:02:16		71.45	67.05	0.00%
MMSI	2026-04-15 10:07:27		70.55	70.30	-0.14%
MMSI	2026-04-15 11:02:20		70.15	70.00	-0.57%
MMSI	2026-04-15 12:03:07		70.00	69.90	-0.78%
MMSI	2026-04-15 13:02:22		70.00	69.90	-0.71%
MMSI	2026-04-15 14:02:56		70.25	70.10	-0.43%
MMSI	2026-04-15 15:02:25		70.75	70.60	0.28%
MMSI	2026-04-15 16:03:10		71.40	69.35	0.35%
MMSI	2026-04-15 18:03:04		71.10	70.30	0.35%
MMSI	2026-04-15 19:02:38		71.15	70.35	0.35%
MMSI	2026-04-15 20:03:12		0.00	0.00	0.35%
2026-04-16
MMSI	2026-04-16 04:03:24		71.15	70.35	0.35%
MMSI	2026-04-16 05:02:23		71.45	28.30	0.35%
MMSI	2026-04-16 06:03:07		71.45	65.00	0.35%
MMSI	2026-04-16 07:02:48		71.45	66.80	0.35%
MMSI	2026-04-16 09:02:19		83.85	67.00	0.35%
MMSI	2026-04-16 10:02:53		70.60	70.10	-0.64%
MMSI	2026-04-16 11:02:28		70.45	70.25	-0.50%
MMSI	2026-04-16 12:03:00		70.20	70.10	-0.78%
MMSI	2026-04-16 13:02:18		69.95	69.85	-1.13%
MMSI	2026-04-16 14:02:58		70.00	69.90	-1.06%
MMSI	2026-04-16 15:02:42		70.05	69.90	-0.99%
MMSI	2026-04-16 16:03:00		71.40	68.70	-0.85%
MMSI	2026-04-16 18:03:09		70.50	69.70	-0.85%
MMSI	2026-04-16 19:02:41		70.55	69.75	-0.85%
MMSI	2026-04-16 20:03:32		0.00	0.00	-0.85%
2026-04-17
MMSI	2026-04-17 04:03:13		70.60	69.75	-0.85%
MMSI	2026-04-17 05:02:30		70.75	66.60	-0.85%
MMSI	2026-04-17 06:03:01		71.45	66.60	-0.85%
MMSI	2026-04-17 07:02:35		70.75	69.80	-0.85%
MMSI	2026-04-17 08:03:04		70.80	70.10	-0.85%
MMSI	2026-04-17 09:02:19		71.45	69.75	-0.85%
MMSI	2026-04-17 10:03:14		71.45	70.95	1.77%
MMSI	2026-04-17 11:02:31		71.60	71.35	1.91%
MMSI	2026-04-17 12:03:16		71.40	71.25	1.77%
MMSI	2026-04-17 13:03:05		71.45	71.20	1.77%
MMSI	2026-04-17 14:03:23		70.60	70.50	0.71%
MMSI	2026-04-17 15:02:31		70.50	70.40	0.57%
MMSI	2026-04-17 16:03:13		72.35	69.50	1.28%
MMSI	2026-04-17 17:02:31		72.35	69.50	-0.71%
MMSI	2026-04-17 19:02:41		71.40	70.60	-0.71%
MMSI	2026-04-17 20:03:44		0.00	0.00	-0.71%
2026-04-20
MMSI	2026-04-20 04:03:02		75.00	66.60	-0.71%
MMSI	2026-04-20 05:02:31		70.95	70.05	-0.71%
MMSI	2026-04-20 06:03:09		75.00	66.60	-0.71%
MMSI	2026-04-20 07:02:24		71.30	70.00	-0.71%
MMSI	2026-04-20 08:03:09		72.00	66.80	-0.71%
MMSI	2026-04-20 09:02:22		71.80	66.60	-0.71%
MMSI	2026-04-20 10:03:06		70.85	70.50	-0.29%
MMSI	2026-04-20 11:02:14		70.50	70.35	-0.64%
MMSI	2026-04-20 12:03:04		70.40	70.35	-0.71%
MMSI	2026-04-20 13:02:30		70.60	70.50	-0.50%
MMSI	2026-04-20 14:03:06		70.20	70.05	-1.07%
MMSI	2026-04-20 15:02:29		70.00	69.90	-1.36%
MMSI	2026-04-20 16:02:51		71.20	68.40	-1.55%
MMSI	2026-04-20 18:03:04		71.20	69.50	-1.55%
MMSI	2026-04-20 20:03:18		0.00	0.00	-1.55%
2026-04-21
MMSI	2026-04-21 04:03:14		70.20	69.45	-1.55%
MMSI	2026-04-21 05:02:23		75.00	66.60	-1.55%
MMSI	2026-04-21 07:02:15		70.30	66.80	-1.55%
MMSI	2026-04-21 08:03:03		70.35	66.80	-1.55%
MMSI	2026-04-21 09:02:17		70.30	69.50	-1.55%
MMSI	2026-04-21 10:03:00		70.15	69.55	-0.21%
MMSI	2026-04-21 11:02:16		68.55	68.40	-1.83%
MMSI	2026-04-21 12:03:04		68.30	68.10	-2.19%
MMSI	2026-04-21 13:02:25		68.25	68.10	-2.19%
MMSI	2026-04-21 14:03:03		68.10	67.90	-2.40%
MMSI	2026-04-21 15:02:41		68.00	67.90	-2.47%
MMSI	2026-04-21 16:03:11		69.25	65.00	-2.65%
MMSI	2026-04-21 18:03:03		68.55	67.75	-2.65%
MMSI	2026-04-21 19:02:32		68.50	67.75	-2.65%
MMSI	2026-04-21 20:02:59		0.00	0.00	-2.65%
2026-04-22
MMSI	2026-04-22 04:03:15		68.55	67.55	-2.65%
MMSI	2026-04-22 05:02:37		75.00	67.85	-2.65%
MMSI	2026-04-22 07:02:30		68.55	67.85	-2.65%
MMSI	2026-04-22 08:03:12		75.00	67.90	-2.65%
MMSI	2026-04-22 09:02:21		75.00	64.50	-2.65%
MMSI	2026-04-22 10:03:07		69.60	69.35	2.44%
MMSI	2026-04-22 11:02:32		69.75	69.60	2.65%
MMSI	2026-04-22 12:04:29		69.80	69.65	2.72%
MMSI	2026-04-22 13:02:25		69.55	69.45	2.36%
MMSI	2026-04-22 14:02:57		69.40	69.15	2.22%
MMSI	2026-04-22 15:02:35		69.25	69.05	1.93%
MMSI	2026-04-22 16:03:24		71.10	69.00	2.80%
MMSI	2026-04-22 20:03:16		0.00	0.00	2.80%
2026-04-23
MMSI	2026-04-23 04:03:34		69.75	69.10	2.80%
MMSI	2026-04-23 05:02:34		69.75	69.00	2.80%
MMSI	2026-04-23 06:03:27		69.75	65.00	2.80%
MMSI	2026-04-23 07:02:26		69.75	66.80	2.80%
MMSI	2026-04-23 10:03:00		70.00	69.05	-0.29%
MMSI	2026-04-23 11:02:54		69.45	69.30	-0.37%
MMSI	2026-04-23 12:03:14		69.40	69.35	-0.44%
MMSI	2026-04-23 13:02:32		69.10	68.90	-1.03%
MMSI	2026-04-23 14:03:16		68.65	68.55	-1.55%
MMSI	2026-04-23 15:02:29		68.60	68.40	-1.77%
MMSI	2026-04-23 16:03:07		69.95	68.00	-1.51%
MMSI	2026-04-23 20:03:11		0.00	0.00	-1.51%
2026-04-24
MMSI	2026-04-24 04:03:22		75.00	64.50	-1.51%
MMSI	2026-04-24 07:02:23		69.50	66.80	0.65%
MMSI	2026-04-24 08:03:03		75.00	66.80	0.65%
MMSI	2026-04-24 09:02:21		75.00	66.80	0.14%
MMSI	2026-04-24 10:03:07		68.45	68.05	-0.43%
MMSI	2026-04-24 11:02:17		67.40	67.25	-1.79%
MMSI	2026-04-24 12:03:42		67.75	67.45	-1.43%
MMSI	2026-04-24 13:02:21		67.85	67.70	-1.15%
MMSI	2026-04-24 14:02:58		68.05	67.85	-1.00%
MMSI	2026-04-24 15:02:32		68.30	68.15	-0.57%
MMSI	2026-04-24 16:03:00		69.95	65.20	0.00%
MMSI	2026-04-24 19:02:52		69.95	67.25	0.00%
MMSI	2026-04-24 20:03:38		0.00	0.00	0.00%
2026-04-27
MMSI	2026-04-27 04:03:20		68.90	59.60	0.00%
MMSI	2026-04-27 05:02:23		68.90	68.25	0.00%
MMSI	2026-04-27 06:03:01		109.75	65.20	-0.87%
MMSI	2026-04-27 07:02:29		75.00	68.25	-0.87%
MMSI	2026-04-27 08:03:00		69.00	68.35	-0.87%
MMSI	2026-04-27 09:02:18		68.90	66.80	-0.22%
MMSI	2026-04-27 10:02:57		68.35	68.00	-0.44%
MMSI	2026-04-27 11:02:18		67.95	67.80	-0.95%
MMSI	2026-04-27 12:03:02		67.85	67.70	-1.09%
MMSI	2026-04-27 13:02:12		67.45	67.30	-1.60%
MMSI	2026-04-27 14:03:01		67.30	67.20	-1.82%
MMSI	2026-04-27 15:02:19		67.35	67.25	-1.82%
MMSI	2026-04-27 16:03:05		68.80	65.20	-1.60%
MMSI	2026-04-27 17:02:15		68.80	64.05	-1.60%
MMSI	2026-04-27 18:02:42		68.80	64.05	-0.22%
MMSI	2026-04-27 20:02:48		0.00	0.00	-0.22%
2026-04-28
MMSI	2026-04-28 04:03:01		85.40	58.60	-0.22%
MMSI	2026-04-28 05:02:12		67.80	67.10	-0.22%
MMSI	2026-04-28 06:02:53		77.55	65.30	-0.22%
MMSI	2026-04-28 07:02:15		67.90	67.05	0.07%
MMSI	2026-04-28 08:02:59		68.10	66.85	0.07%
MMSI	2026-04-28 09:02:13		70.05	67.75	0.80%
MMSI	2026-04-28 10:02:49		67.45	67.20	-0.15%
MMSI	2026-04-28 11:02:10		66.65	66.40	-1.24%
MMSI	2026-04-28 12:02:51		66.95	66.80	-0.80%
MMSI	2026-04-28 13:02:25		66.65	66.55	-1.17%
MMSI	2026-04-28 14:02:54		66.50	66.40	-1.39%
MMSI	2026-04-28 15:02:14		66.10	66.00	-2.04%
MMSI	2026-04-28 16:02:57		81.60	66.00	-1.63%
MMSI	2026-04-28 18:04:07		67.15	66.40	-1.63%
MMSI	2026-04-28 20:03:02		0.00	0.00	-1.63%
2026-04-29
MMSI	2026-04-29 04:03:09		67.05	64.00	-1.63%
MMSI	2026-04-29 05:02:17		67.10	64.00	-1.63%
MMSI	2026-04-29 06:02:58		67.20	66.45	-1.63%
MMSI	2026-04-29 07:02:19		90.10	64.00	-1.63%
MMSI	2026-04-29 08:02:56		90.10	65.00	-1.63%
MMSI	2026-04-29 09:02:19		88.85	65.00	-1.63%
MMSI	2026-04-29 10:02:58		64.90	64.70	-2.89%
MMSI	2026-04-29 11:02:16		64.85	64.55	-2.89%
MMSI	2026-04-29 12:02:56		64.70	64.55	-3.04%
MMSI	2026-04-29 13:02:19		64.65	64.35	-3.19%
MMSI	2026-04-29 14:03:09		64.50	64.30	-3.34%
MMSI	2026-04-29 15:02:16		64.75	64.55	-2.97%
MMSI	2026-04-29 16:03:00		91.50	61.00	-2.77%
MMSI	2026-04-29 17:02:26		85.40	61.00	-2.77%
MMSI	2026-04-29 20:03:06		0.00	0.00	-2.77%
2026-04-30
MMSI	2026-04-30 04:02:56		78.65	56.35	-2.77%
MMSI	2026-04-30 05:02:17		78.65	61.60	-2.77%
MMSI	2026-04-30 06:03:00		77.50	61.60	-2.77%
MMSI	2026-04-30 07:02:21		77.50	63.85	-2.77%
MMSI	2026-04-30 09:02:17		65.65	55.75	1.27%
MMSI	2026-04-30 10:02:53		65.50	65.15	0.97%
MMSI	2026-04-30 11:02:16		65.40	65.25	0.90%
MMSI	2026-04-30 12:02:56		65.60	65.50	1.20%
MMSI	2026-04-30 13:02:09		66.35	66.25	2.25%
MMSI	2026-04-30 14:02:57		66.85	66.70	3.00%
MMSI	2026-04-30 15:02:37		66.85	66.70	3.07%
MMSI	2026-04-30 16:03:04		77.50	67.50	4.47%
MMSI	2026-04-30 16:10:33	8-K Sec report https://www.sec.gov/Archives/edgar/data/856982/000085698226000023/0000856982-26-000023-index.htm 8-K - MERIT MEDICAL SYSTEMS INC (0000856982) (Filer)
MMSI	2026-04-30 16:23:02	10-Q Sec report https://www.sec.gov/Archives/edgar/data/856982/000085698226000025/0000856982-26-000025-index.htm 10-Q - MERIT MEDICAL SYSTEMS INC (0000856982) (Filer)
MMSI	2026-04-30 20:03:10		0.00	0.00	4.47%
2026-05-01
MMSI	2026-05-01 03:31:33	Merit Medical Systems, Inc. (MMSI) Q1 2026 Earnings Call Transcript
MMSI	2026-05-01 04:03:05		77.10	56.35	0.08%
MMSI	2026-05-01 06:03:00		77.10	68.20	0.08%
MMSI	2026-05-01 09:02:15		90.90	68.20	0.08%
MMSI	2026-05-01 10:03:00		65.10	64.65	-5.01%
MMSI	2026-05-01 11:03:19		64.60	64.20	-5.48%
MMSI	2026-05-01 12:03:01		63.90	63.70	-6.55%
MMSI	2026-05-01 13:02:24		63.60	63.30	-7.33%
MMSI	2026-05-01 14:03:02		62.65	62.40	-8.56%
MMSI	2026-05-01 15:02:21		62.10	61.95	-9.33%
MMSI	2026-05-01 16:03:22		69.50	61.30	-8.95%
MMSI	2026-05-01 18:02:56		69.50	62.00	-8.95%
MMSI	2026-05-01 19:02:40		69.50	61.30	-8.95%
MMSI	2026-05-01 20:02:59		0.00	0.00	-8.95%
2026-05-02
MMSI	2026-05-02 02:21:06	Merit Medical Systems: Creating More Growth Engines (Rating Upgrade)

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.