$MMSI: Merit Medical Systems, Inc. - Common Stock
2025-06-03 MMSI 2025-06-03 00:02:16 0.00 0.00 -1.42% MMSI 2025-06-03 04:02:19 94.01 92.52 -1.42% MMSI 2025-06-03 07:01:42 94.15 92.71 -1.42% MMSI 2025-06-03 08:02:22 148.90 80.40 -1.42% MMSI 2025-06-03 09:01:45 121.20 73.95 -1.42% MMSI 2025-06-03 10:02:20 93.45 93.15 -0.21% MMSI 2025-06-03 11:01:39 93.80 93.65 0.16% MMSI 2025-06-03 12:02:21 94.05 93.85 0.42% MMSI 2025-06-03 13:01:46 94.60 94.40 0.95% MMSI 2025-06-03 14:02:17 94.45 94.35 0.89% MMSI 2025-06-03 15:01:40 94.55 94.45 0.95% MMSI 2025-06-03 16:02:15 94.90 90.00 1.05% MMSI 2025-06-03 17:01:43 94.90 92.75 1.07% MMSI 2025-06-03 18:02:16 94.85 94.15 1.07% MMSI 2025-06-03 19:01:39 94.90 81.95 1.07% MMSI 2025-06-03 20:02:14 0.00 0.00 1.07% 2025-06-04 MMSI 2025-06-04 05:01:45 94.90 37.80 1.07% MMSI 2025-06-04 07:01:46 94.90 73.95 1.07% MMSI 2025-06-04 09:01:46 94.90 90.00 -0.05% MMSI 2025-06-04 10:02:16 94.15 94.00 -0.43% MMSI 2025-06-04 11:01:40 94.30 94.20 -0.32% MMSI 2025-06-04 12:02:15 94.55 94.45 -0.05% MMSI 2025-06-04 13:01:44 94.30 94.20 -0.32% MMSI 2025-06-04 14:02:16 94.25 94.15 -0.37% MMSI 2025-06-04 15:01:42 94.30 94.20 -0.27% MMSI 2025-06-04 16:02:17 94.90 90.00 -0.27% MMSI 2025-06-04 17:01:40 94.65 93.75 -0.26% MMSI 2025-06-04 18:02:10 94.70 93.75 -0.26% MMSI 2025-06-04 19:01:41 94.90 81.60 -0.26% MMSI 2025-06-04 20:02:25 0.00 0.00 -0.26% 2025-06-05 MMSI 2025-06-05 04:02:16 95.35 93.60 -0.26% MMSI 2025-06-05 07:01:43 95.20 37.70 -0.26% MMSI 2025-06-05 08:02:18 110.00 37.70 -0.26% MMSI 2025-06-05 10:02:21 94.25 93.90 -0.16% MMSI 2025-06-05 11:01:39 94.55 94.45 0.32% MMSI 2025-06-05 12:02:22 94.95 94.85 0.69% MMSI 2025-06-05 13:01:44 94.70 94.60 0.42% MMSI 2025-06-05 14:02:21 95.35 95.20 1.06% MMSI 2025-06-05 15:01:44 95.55 95.40 1.32% MMSI 2025-06-05 16:02:20 96.70 0.00 1.06% MMSI 2025-06-05 17:01:43 96.70 94.15 1.06% MMSI 2025-06-05 20:02:23 0.00 0.00 1.06% 2025-06-06 MMSI 2025-06-06 05:01:42 96.50 94.80 1.06% MMSI 2025-06-06 07:01:43 96.55 94.65 1.06% MMSI 2025-06-06 08:02:18 96.70 94.15 1.06% MMSI 2025-06-06 10:02:23 96.25 96.00 0.95% MMSI 2025-06-06 11:01:47 95.85 95.70 0.69% MMSI 2025-06-06 12:02:21 95.25 95.05 0.00% MMSI 2025-06-06 13:01:45 94.70 94.45 -0.58% MMSI 2025-06-06 14:02:23 94.85 94.65 -0.37% MMSI 2025-06-06 15:01:46 95.05 94.95 -0.16% MMSI 2025-06-06 16:02:22 96.70 94.15 0.11% MMSI 2025-06-06 17:01:43 95.80 94.85 0.11% MMSI 2025-06-06 18:02:21 96.70 94.15 0.11% MMSI 2025-06-06 19:01:43 95.75 94.85 0.11% MMSI 2025-06-06 20:02:19 0.00 0.00 0.11% 2025-06-09 MMSI 2025-06-09 05:01:42 96.65 94.80 0.11% MMSI 2025-06-09 08:02:22 110.00 73.95 0.11% MMSI 2025-06-09 10:02:18 94.80 94.40 -0.79% MMSI 2025-06-09 11:01:45 95.30 95.05 -0.05% MMSI 2025-06-09 12:02:15 95.25 95.10 -0.05% MMSI 2025-06-09 13:01:45 95.35 95.15 0.00% MMSI 2025-06-09 14:02:20 95.55 95.45 0.26% MMSI 2025-06-09 15:01:43 95.40 95.30 0.11% MMSI 2025-06-09 16:02:19 96.50 93.00 -0.42% MMSI 2025-06-09 17:01:40 95.30 94.40 -0.42% MMSI 2025-06-09 19:01:42 95.35 94.40 -0.42% MMSI 2025-06-09 20:02:15 0.00 0.00 -0.42% 2025-06-10 MMSI 2025-06-10 04:02:19 95.90 93.95 -0.42% MMSI 2025-06-10 05:01:38 95.90 94.05 -0.42% MMSI 2025-06-10 08:02:21 96.50 94.05 -0.42% MMSI 2025-06-10 10:02:22 95.20 94.95 0.52% MMSI 2025-06-10 11:01:43 95.45 95.25 0.68% MMSI 2025-06-10 12:02:21 94.95 94.85 0.10% MMSI 2025-06-10 13:01:45 94.80 94.65 -0.05% MMSI 2025-06-10 14:02:15 95.35 95.20 0.52% MMSI 2025-06-10 15:01:41 95.05 94.80 0.21% MMSI 2025-06-10 16:02:15 96.50 93.30 0.42% MMSI 2025-06-10 17:01:39 96.50 94.05 0.42% MMSI 2025-06-10 20:02:15 0.00 0.00 0.42% 2025-06-11 MMSI 2025-06-11 04:02:16 96.05 94.20 0.42% MMSI 2025-06-11 06:02:15 110.00 38.05 0.42% MMSI 2025-06-11 07:01:39 96.15 94.20 0.42% MMSI 2025-06-11 08:02:18 110.00 38.05 0.42% MMSI 2025-06-11 10:02:21 95.20 94.80 -0.21% MMSI 2025-06-11 11:01:42 95.25 94.95 0.05% MMSI 2025-06-11 12:02:15 95.40 95.25 0.26% MMSI 2025-06-11 13:01:40 95.25 95.05 0.05% MMSI 2025-06-11 14:02:15 95.05 94.85 -0.21% MMSI 2025-06-11 15:01:40 94.25 94.10 -1.00% MMSI 2025-06-11 16:02:14 110.00 0.00 -0.79% MMSI 2025-06-11 17:01:36 96.20 92.55 -0.79% MMSI 2025-06-11 18:02:12 96.55 66.05 -0.79% MMSI 2025-06-11 20:02:11 0.00 0.00 -0.79% 2025-06-12 MMSI 2025-06-12 05:01:44 96.51 90.89 -0.79% MMSI 2025-06-12 08:02:22 96.51 37.75 -0.79% MMSI 2025-06-12 09:01:43 95.00 93.75 -0.79% MMSI 2025-06-12 10:02:18 94.10 93.60 -0.47% MMSI 2025-06-12 11:01:41 93.95 93.75 -0.58% MMSI 2025-06-12 12:02:21 93.70 93.45 -0.79% MMSI 2025-06-12 13:01:39 93.30 93.15 -1.21% MMSI 2025-06-12 14:02:16 92.95 92.85 -1.58% MMSI 2025-06-12 15:01:41 92.95 92.80 -1.58% MMSI 2025-06-12 16:02:12 95.45 91.75 -0.79% MMSI 2025-06-12 18:02:16 96.55 90.05 -0.79% MMSI 2025-06-12 20:02:14 0.00 0.00 -0.79% 2025-06-13 MMSI 2025-06-13 05:13:41 103.40 81.65 -0.79% MMSI 2025-06-13 06:19:04 8-K Sec report https://www.sec.gov/Archives/edgar/data/1609550/000160955025000025/0001609550-25-000025-index.htm 8-K - Inspire Medical Systems, Inc. (0001609550) (Filer) MMSI 2025-06-13 12:02:15 93.65 93.55 0.05% MMSI 2025-06-13 13:01:39 94.15 94.00 0.58% MMSI 2025-06-13 14:02:20 94.15 94.05 0.64% MMSI 2025-06-13 15:01:40 93.95 93.75 0.37% MMSI 2025-06-13 16:02:22 94.45 91.15 -0.58% MMSI 2025-06-13 17:01:36 94.45 91.15 -0.59% MMSI 2025-06-13 18:02:17 94.45 37.10 -0.59% MMSI 2025-06-13 20:02:21 0.00 0.00 -0.59% 2025-06-16 MMSI 2025-06-16 05:01:41 94.45 90.60 -0.59% MMSI 2025-06-16 07:01:40 94.45 82.85 -0.59% MMSI 2025-06-16 08:02:17 94.45 37.15 -0.59% MMSI 2025-06-16 09:01:40 94.45 93.15 0.48% MMSI 2025-06-16 10:02:25 94.20 93.75 1.12% MMSI 2025-06-16 11:01:37 93.70 93.55 0.69% MMSI 2025-06-16 12:02:16 93.10 92.95 0.11% MMSI 2025-06-16 13:01:43 93.50 93.30 0.59% MMSI 2025-06-16 14:02:19 93.80 93.60 0.85% MMSI 2025-06-16 15:01:41 93.60 93.50 0.69% MMSI 2025-06-16 16:02:16 94.45 91.00 0.91% MMSI 2025-06-16 17:01:38 94.45 91.95 0.91% MMSI 2025-06-16 18:02:17 94.25 93.35 0.91% MMSI 2025-06-16 19:01:39 93.95 93.05 0.91% MMSI 2025-06-16 20:02:12 0.00 0.00 0.91% 2025-06-17 MMSI 2025-06-17 05:02:10 96.00 82.50 0.91% MMSI 2025-06-17 07:01:42 104.20 82.50 0.91% MMSI 2025-06-17 08:02:14 110.00 73.95 0.91% MMSI 2025-06-17 09:01:35 94.20 73.95 0.91% MMSI 2025-06-17 10:02:16 93.50 93.20 -0.43% MMSI 2025-06-17 11:01:38 93.10 92.90 -0.86% MMSI 2025-06-17 12:02:18 93.60 93.45 -0.22% MMSI 2025-06-17 13:01:42 94.15 94.00 0.38% MMSI 2025-06-17 14:02:16 94.20 94.00 0.38% MMSI 2025-06-17 15:01:45 93.70 93.60 -0.11% MMSI 2025-06-17 16:02:14 94.75 85.00 -0.91% MMSI 2025-06-17 17:01:37 94.75 91.10 -0.91% MMSI 2025-06-17 18:02:14 94.75 84.45 -0.91% MMSI 2025-06-17 20:02:17 0.00 0.00 -0.91% 2025-06-18 MMSI 2025-06-18 05:01:48 93.95 92.15 -0.91% MMSI 2025-06-18 07:01:45 93.85 91.95 -0.91% MMSI 2025-06-18 08:02:18 94.75 73.95 -0.91% MMSI 2025-06-18 10:02:18 92.75 92.55 -0.21% MMSI 2025-06-18 11:01:47 93.75 93.50 0.85% MMSI 2025-06-18 12:02:14 93.85 93.70 0.91% MMSI 2025-06-18 13:01:41 93.80 93.65 0.85% MMSI 2025-06-18 14:02:18 94.45 93.80 1.33% MMSI 2025-06-18 15:01:47 93.10 92.90 0.21% MMSI 2025-06-18 16:02:23 94.75 85.00 0.11% MMSI 2025-06-18 17:01:42 94.75 91.15 0.11% MMSI 2025-06-18 18:02:14 93.40 92.45 0.11% MMSI 2025-06-18 19:01:45 93.30 92.40 0.11% MMSI 2025-06-18 20:02:19 0.00 0.00 0.11% 2025-06-20 MMSI 2025-06-20 04:02:13 93.65 91.80 0.11% MMSI 2025-06-20 08:02:13 110.00 37.15 0.11% MMSI 2025-06-20 09:01:38 110.00 92.40 0.11% MMSI 2025-06-20 10:02:18 93.70 93.40 0.75% MMSI 2025-06-20 11:01:41 93.10 92.90 0.05% MMSI 2025-06-20 12:02:14 92.15 92.00 -0.86% MMSI 2025-06-20 13:01:38 92.60 92.30 -0.48% MMSI 2025-06-20 14:02:19 92.35 92.20 -0.59% MMSI 2025-06-20 15:01:38 92.15 92.00 -0.86% MMSI 2025-06-20 16:12:12 110.00 90.20 -1.02% MMSI 2025-06-20 18:13:44 92.55 91.65 -1.02% MMSI 2025-06-20 19:01:49 92.60 91.70 -1.02% MMSI 2025-06-20 20:02:13 0.00 0.00 -1.02% 2025-06-23 MMSI 2025-06-23 05:01:34 93.05 89.25 -1.02% MMSI 2025-06-23 07:01:35 92.90 89.25 -1.02% MMSI 2025-06-23 09:08:00 110.00 73.95 -1.02% MMSI 2025-06-23 10:03:47 92.45 91.70 0.27% MMSI 2025-06-23 11:02:03 92.25 92.00 0.22% MMSI 2025-06-23 12:01:49 91.90 91.65 -0.11% MMSI 2025-06-23 13:02:03 91.35 91.10 -0.91% MMSI 2025-06-23 14:01:54 92.20 92.00 0.16% MMSI 2025-06-23 15:01:59 91.90 91.75 -0.16% MMSI 2025-06-23 16:01:53 93.50 89.00 0.43% MMSI 2025-06-23 17:01:59 93.50 90.50 0.43% MMSI 2025-06-23 18:01:50 92.75 91.85 0.43% MMSI 2025-06-23 19:01:57 93.50 88.55 0.43% MMSI 2025-06-23 20:01:48 0.00 0.00 0.43% 2025-06-24 MMSI 2025-06-24 05:01:44 95.84 90.17 0.43% MMSI 2025-06-24 08:02:13 110.00 73.95 0.43% MMSI 2025-06-24 09:01:44 110.00 80.85 0.43% MMSI 2025-06-24 10:02:11 92.10 91.75 -0.54% MMSI 2025-06-24 11:01:47 92.85 92.70 0.54% MMSI 2025-06-24 12:02:13 92.90 92.75 0.54% MMSI 2025-06-24 13:01:54 92.95 92.70 0.65% MMSI 2025-06-24 14:02:13 92.80 92.70 0.49% MMSI 2025-06-24 15:01:45 93.05 92.90 0.71% MMSI 2025-06-24 16:02:16 94.00 89.00 1.09% MMSI 2025-06-24 17:01:49 94.00 91.45 1.08% MMSI 2025-06-24 18:02:13 93.70 92.80 1.08% MMSI 2025-06-24 19:01:48 93.65 92.75 1.08% MMSI 2025-06-24 20:02:06 0.00 0.00 1.08% 2025-06-25 MMSI 2025-06-25 05:01:47 94.00 82.75 1.08% MMSI 2025-06-25 08:02:13 94.00 73.95 1.08% MMSI 2025-06-25 10:02:18 93.55 93.20 0.32% MMSI 2025-06-25 11:01:50 93.05 92.90 -0.27% MMSI 2025-06-25 12:02:17 93.45 93.25 0.05% MMSI 2025-06-25 13:01:48 93.55 93.35 0.27% MMSI 2025-06-25 14:02:14 93.55 93.40 0.22% MMSI 2025-06-25 15:01:45 93.40 93.25 0.11% MMSI 2025-06-25 16:02:12 94.00 92.00 -0.60% MMSI 2025-06-25 17:01:46 94.00 90.80 -0.59% MMSI 2025-06-25 18:02:12 93.00 92.10 -0.59% MMSI 2025-06-25 19:01:53 93.05 92.15 -0.59% MMSI 2025-06-25 20:02:07 0.00 0.00 -0.59% 2025-06-26 MMSI 2025-06-26 05:01:48 95.65 90.00 -0.59% MMSI 2025-06-26 08:02:13 110.00 73.95 -0.59% MMSI 2025-06-26 10:02:13 92.65 92.40 0.00% MMSI 2025-06-26 11:01:44 92.65 92.45 0.00% MMSI 2025-06-26 12:02:14 92.40 92.25 -0.27% MMSI 2025-06-26 13:01:49 92.30 92.10 -0.43% MMSI 2025-06-26 14:02:13 92.05 91.90 -0.70% MMSI 2025-06-26 15:01:45 92.35 92.20 -0.32% MMSI 2025-06-26 16:02:09 93.30 91.00 0.21% MMSI 2025-06-26 17:01:43 93.30 91.00 0.22% MMSI 2025-06-26 18:02:19 93.30 92.40 0.22% MMSI 2025-06-26 19:01:49 93.25 92.45 0.22% MMSI 2025-06-26 20:02:13 0.00 0.00 0.22% 2025-06-27 MMSI 2025-06-27 05:00:45 93.28 90.24 0.22% MMSI 2025-06-27 07:00:41 93.28 82.52 0.22% MMSI 2025-06-27 08:00:52 93.30 73.95 0.22% MMSI 2025-06-27 10:00:48 93.20 92.80 0.32% MMSI 2025-06-27 11:00:41 93.95 93.70 1.13% MMSI 2025-06-27 12:00:47 93.45 93.30 0.70% MMSI 2025-06-27 13:00:39 93.60 93.50 0.92% MMSI 2025-06-27 14:00:46 93.15 93.00 0.38% MMSI 2025-06-27 15:00:51 92.80 92.65 0.00% MMSI 2025-06-27 16:00:45 93.55 93.45 0.86% MMSI 2025-06-27 17:00:38 95.35 91.65 0.81% MMSI 2025-06-27 18:00:37 121.60 87.20 0.81% MMSI 2025-06-27 21:00:38 0.00 0.00 0.81% 2025-06-30 MMSI 2025-06-30 05:00:43 96.75 91.05 0.81% MMSI 2025-06-30 08:00:46 110.00 73.95 0.81% MMSI 2025-06-30 10:00:45 93.85 93.50 0.27% MMSI 2025-06-30 11:00:41 93.10 92.95 -0.54% MMSI 2025-06-30 12:00:43 93.20 93.00 -0.27% MMSI 2025-06-30 13:00:42 93.40 93.25 -0.11% MMSI 2025-06-30 14:00:52 94.00 93.85 0.54% MMSI 2025-06-30 15:00:41 94.20 94.10 0.81% MMSI 2025-06-30 16:00:51 93.55 93.40 0.00% MMSI 2025-06-30 17:00:44 95.35 91.65 0.00% MMSI 2025-06-30 18:00:52 93.85 92.95 0.00% MMSI 2025-06-30 19:00:37 93.80 92.90 0.00% MMSI 2025-06-30 20:00:44 93.90 93.00 0.00% MMSI 2025-06-30 21:00:37 0.00 0.00 0.00% 2025-07-01 MMSI 2025-07-01 05:00:43 96.20 90.45 0.00% MMSI 2025-07-01 08:00:48 110.00 37.35 0.00% MMSI 2025-07-01 10:00:42 93.45 93.20 -0.05% MMSI 2025-07-01 11:00:42 94.00 93.80 0.53% MMSI 2025-07-01 12:00:43 94.30 94.15 0.86% MMSI 2025-07-01 13:00:43 94.50 94.35 1.02% MMSI 2025-07-01 14:00:54 94.50 94.30 1.07% MMSI 2025-07-01 15:00:44 94.50 94.35 1.07% MMSI 2025-07-01 16:00:45 94.00 93.85 0.59% MMSI 2025-07-01 17:00:45 95.85 92.15 0.59% MMSI 2025-07-01 18:00:44 94.40 93.50 0.59% MMSI 2025-07-01 19:00:45 94.50 93.55 0.59% MMSI 2025-07-01 20:00:47 110.00 91.15 0.59% MMSI 2025-07-01 21:00:39 0.00 0.00 0.59% 2025-07-02 MMSI 2025-07-02 05:00:44 97.07 91.40 0.59% MMSI 2025-07-02 08:00:48 110.00 37.60 0.59% MMSI 2025-07-02 10:00:47 93.75 93.45 -0.27% MMSI 2025-07-02 11:00:39 93.40 93.20 -0.75% MMSI 2025-07-02 12:00:44 93.55 93.40 -0.53% MMSI 2025-07-02 13:00:43 93.60 93.45 -0.43% MMSI 2025-07-02 14:00:53 93.35 93.20 -0.75% MMSI 2025-07-02 15:00:40 93.85 93.75 -0.16% MMSI 2025-07-02 16:00:46 93.55 93.45 -0.43% MMSI 2025-07-02 17:00:48 95.40 91.70 -0.43% MMSI 2025-07-02 18:00:48 94.00 93.05 -0.43% MMSI 2025-07-02 19:00:46 93.95 93.05 -0.43% MMSI 2025-07-02 21:00:52 0.00 0.00 -0.43%