American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Merit Medical Systems Inc

MMSI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

MMSI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of MMSI by members of U.S. Congress

Politician Type Traded
Lisa C. McClain House / R Sale $1,001 - $15,000 Sep 25, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jul 22, 2025
Steve Chabot House / R Sale $15,001 - $50,000 May 26, 2015
MMSI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
MMSI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
MMSI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in MMSI holdings by institutional investors

Insider Trading

Quarterly net insider trading by MMSI's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $10,000 Jul 06, 2026 Issue: Taxation/Internal Revenue Code Health Issues Trade (domestic/foreign)
  • $10,000 Mar 29, 2026 Issue: Taxation/Internal Revenue Code Health Issues Trade (domestic/foreign)
  • $10,000 Jan 07, 2026 Issue: Taxation/Internal Revenue Code Health Issues Trade (domestic/foreign)
  • $10,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Health Issues Trade (domestic/foreign)
  • $10,000 Jul 07, 2025 Issue: Taxation/Internal Revenue Code Health Issues Trade (domestic/foreign)
  • $10,000 Apr 02, 2025 Issue: Taxation/Internal Revenue Code Health Issues Trade (domestic/foreign)
  • $10,000 Jan 13, 2025 Issue: Taxation/Internal Revenue Code Health Issues Trade (domestic/foreign)
  • $10,000 Oct 06, 2024 Issue: Trade (domestic/foreign) Health Issues Taxation/Internal Revenue Code
  • $10,000 Jul 05, 2024 Issue: Trade (domestic/foreign) Health Issues Taxation/Internal Revenue Code
  • $10,000 Jan 03, 2024 Issue: Trade (domestic/foreign) Health Issues Taxation/Internal Revenue Code
  • $10,000 Oct 06, 2023 Issue: Trade (domestic/foreign) Health Issues Taxation/Internal Revenue Code
  • $10,000 Jul 05, 2023 Issue: Trade (domestic/foreign) Health Issues Taxation/Internal Revenue Code
  • $10,000 Mar 30, 2023 Issue: Trade (domestic/foreign) Health Issues Taxation/Internal Revenue Code
  • $10,000 Jun 27, 2022 Issue: Trade (domestic/foreign) Health Issues Taxation/Internal Revenue Code
  • $10,000 Apr 26, 2022 Issue: Trade (domestic/foreign) Health Issues Taxation/Internal Revenue Code
  • $10,000 Apr 26, 2022 Issue: Trade (domestic/foreign) Health Issues Taxation/Internal Revenue Code
  • $10,000 Nov 04, 2021 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Health Issues
  • $10,000 Nov 04, 2021 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Health Issues
  • $10,000 Apr 13, 2021 Issue: Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $10,000 Apr 13, 2021 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Health Issues
  • $10,000 Nov 17, 2020 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Health Issues
  • $10,000 Aug 20, 2020 Issue: Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $10,000 Apr 21, 2020 Issue: Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $10,000 Jan 03, 2020 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Health Issues
  • $10,000 Oct 10, 2019 Issue: Taxation/Internal Revenue Code Health Issues
  • $10,000 Jun 25, 2019 Issue: Taxation/Internal Revenue Code Health Issues
  • $10,000 Jun 05, 2019 Issue: Taxation/Internal Revenue Code Health Issues
  • $10,000 Jun 05, 2019 Issue: Taxation/Internal Revenue Code Health Issues
  • $10,000 Aug 24, 2018 Issue: Health Issues Taxation/Internal Revenue Code
  • $10,000 Aug 24, 2018 Issue: Taxation/Internal Revenue Code Health Issues
  • $20,000 Jan 04, 2016 Issue: Taxation/Internal Revenue Code
  • $20,000 Sep 21, 2015 Issue: Taxation/Internal Revenue Code
  • $20,000 Aug 03, 2015 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 06, 2015 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 05, 2015 Issue: Taxation/Internal Revenue Code
  • $15,000 Sep 24, 2014 Issue: Taxation/Internal Revenue Code
  • $15,000 Jul 11, 2014 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 07, 2014 Issue: Taxation/Internal Revenue Code
  • $10,000 Dec 19, 2013 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 11, 2013 Issue: Taxation/Internal Revenue Code
  • $10,000 Jun 26, 2013 Issue: Taxation/Internal Revenue Code
  • $10,000 Mar 25, 2013 Issue: Taxation/Internal Revenue Code
  • $30,000 Oct 16, 2012 Issue: Taxation/Internal Revenue Code
  • $40,000 Jun 11, 2012 Issue: Taxation/Internal Revenue Code
  • $10,000 Mar 07, 2012 Issue: Taxation/Internal Revenue Code
  • $40,000 Dec 16, 2011 Issue: Taxation/Internal Revenue Code
  • $30,000 Oct 14, 2011 Issue: Taxation/Internal Revenue Code
  • $30,000 Oct 14, 2011 Issue: Taxation/Internal Revenue Code
  • $30,000 Oct 14, 2011 Issue: Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for MMSI

4 former government officials from 1 congressional office at 2 lobbying firms have lobbied for MMSI, most recently Jul 06, 2026.

  • Erin Barry Other VP, Government Affairs Formerly VP, Government Affairs · MERIT MEDICAL SYSTEMS, INC. · Jul 06, 2026
  • Peter J. Visclosky
    Tom Quinn House Legislative Director/Legislative Assistant/Legislative Correspondent/Staff Asst, Congressman Peter Visclosky Formerly with Peter J. Visclosky · LSN PARTNERS, LLC · Jul 20, 2021
  • Jose Fuentes House Communications Director, USAID; Press Office, USAID; Deputy Director for Advance, Office of the Vice President; Lead Advance Representative, Office of the Vice President, Transition Staff, U.S. Department of Defense Formerly Communications Director, USAID; Press Office, USAID; Deputy Director for Advance · LSN PARTNERS, LLC · Jul 20, 2021
  • Greg Fredde Other VP Government Affairs Formerly VP Government Affairs · MERIT MEDICAL SYSTEMS, INC. · Apr 07, 2016
Corporate Lobbying

MMSI Estimated quarterly lobbying spending

Revenue Breakdown

MMSI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
MMSI Income Statement
MMSI Balance Sheet
MMSI Cash Flow
U.S. Patents

New MMSI patent grants

  • Patent Title: Stretchable-diameter inserter for hemodynamic studies and related operations Mar. 10, 2015
  • Patent Title: Stent delivery systems and methods Jan. 06, 2015
  • Patent Title: Medical snare device Oct. 07, 2014
  • Patent Title: Radial artery compression device Sep. 30, 2014
  • Patent Title: Catheter with distal diffuser Sep. 30, 2014
  • Patent Title: Esophageal stent and associated method Sep. 16, 2014
  • Patent Title: Percutaneous retrievable vascular filter Aug. 05, 2014
  • Patent Title: Vascular filter Jun. 03, 2014
  • Patent Title: Vascular filter May. 27, 2014
  • Patent Title: Radial cardiac catheterization board Apr. 15, 2014
  • Patent Title: Inflation sensor mount and method of assembly Apr. 01, 2014
  • Patent Title: Mouthpiece and methods of use of same Apr. 01, 2014
  • Patent Title: Radial artery compression device Feb. 25, 2014
  • Patent Title: Stent Feb. 18, 2014
  • Patent Title: Shapeable retrieval device and method of using Feb. 18, 2014
  • Patent Title: Microcatheter tip Nov. 12, 2013
  • Patent Title: Contrast media diffusion system Oct. 29, 2013
  • Patent Title: Mechanically assisted inflation device handle Oct. 01, 2013
  • Patent Title: Implantable device delivery system handle and method of use Sep. 17, 2013
  • Patent Title: Therapeutic medical appliance delivery and method of use Aug. 20, 2013
  • Patent Title: Biopsy collection device and related methods Jul. 16, 2013
  • Patent Title: Medical delivery device with a protective member May. 14, 2013
  • Patent Title: Catheter May. 07, 2013
  • Patent Title: System and method for inflation syringe with improved display and modularized component assembly Mar. 19, 2013
  • Patent Title: Flexible and plastic radiopaque laminate composition Mar. 12, 2013
  • Patent Title: Fluid line removal device for removing a fluid line from a body and related methods Feb. 12, 2013
  • Patent Title: Measuring and testing device for retractable medical devices Feb. 12, 2013
  • Patent Title: Bifurcated medical appliance delivery apparatus and method Jan. 15, 2013
  • Patent Title: Radial artery compression device Jan. 15, 2013
  • Patent Title: Duodenum stent and associated method Dec. 04, 2012
  • Patent Title: Medical appliance optical delivery and deployment apparatus and method Oct. 30, 2012
  • Patent Title: Medical appliance delivery apparatus and method of use Sep. 18, 2012
  • Patent Title: Drainage stent and associated method Sep. 11, 2012
  • Patent Title: Coated stent with geometry determinated functionality and method of making the same Jun. 26, 2012
  • Patent Title: Valved connector Jun. 26, 2012
  • Patent Title: Stent removal and repositioning aid and associated method Mar. 27, 2012
  • Patent Title: Suture securement apparatus Feb. 28, 2012
  • Patent Title: System and method for inflation syringe with improved display and modularized component assembly Feb. 21, 2012
  • Patent Title: Lumen-measuring devices and method Dec. 27, 2011
  • Patent Title: Stent, stent removal and repositioning device, and associated methods Dec. 20, 2011
  • Patent Title: Percutaneous permanent retrievable vascular filter Nov. 22, 2011
  • Patent Title: Self-suturing anchor device Sep. 20, 2011
  • Patent Title: Lumen measuring devices and methods Sep. 06, 2011
  • Patent Title: Sharps holding device Jul. 12, 2011
  • Patent Title: Torque device for a medical guidewire Jul. 05, 2011
  • Patent Title: Differential covering and coating methods Jun. 14, 2011
  • Patent Title: Removable stent May. 17, 2011
  • Patent Title: Quick release hemostasis valve May. 10, 2011
  • Patent Title: Abdominal restraint for medical procedures May. 10, 2011
  • Patent Title: Delivery device with anchoring features and associated method May. 03, 2011
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to MMSI from public contracts

MMSI News

Recent insights relating to MMSI

CNBC Recommendations

Recent picks made for MMSI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in MMSI

MMSI Analyst Ratings

MMSI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
MMSI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $MMSI stock a Buy, Sell, or Hold?

  • What is the price target for $MMSI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

MMSI Top Shareholders
Shareholder
Shares Held
MMSI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $MMSI stock?

  • Who owns the most shares of $MMSI stock?

  • What funds own $MMSI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

MMSI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view MMSI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About MMSI

Merit Medical Systems Inc is a medical equipment company that develops and manufactures products for interventional cardiology, radiology, and endoscopy procedures. The firm reports two segments which are Cardiovascular and Endoscopy. The majority of the revenue is earned from the Cardiovascular segment which consists of cardiology and radiology medical device products that assist in diagnosing and treating coronary artery disease, peripheral vascular disease, and other non-vascular diseases and includes embolotherapeutic, cardiac rhythm management, electrophysiology, critical care, and interventional oncology and spine devices.

  • Address South Jordan, UT
  • Market Cap 5.2 billion
  • Employees 7,500
  • Industrial Classification Surgical & Medical Instruments & Apparatus

Merit Medical Systems Inc (MMSI) Historical Stock Prices

Merit Medical Systems Inc (MMSI) closed at $87.07 on September 23, 2026. Over the past year its adjusted close ranged from $60.31 to $93.18. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-3.56%
  • 3 months+25.82%
  • Year to date-1.21%
  • 1 year+4.00%
  • 3 years+27.82%
  • 5 years+20.50%
  • Max+473.21%
See every congressional and insider trade on the MMSI price chart

Quiver Premium charts MMSI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 86.96 88.14 86.92 87.07 87.07 611,243
Sep 22, 2026 86.03 87.79 85.47 87.26 87.26 682,778
Sep 21, 2026 85.88 86.23 84.99 85.49 85.49 379,902
Sep 18, 2026 85.03 87.33 84.12 85.37 85.37 910,444
Sep 17, 2026 86.40 86.50 85.23 85.57 85.57 319,370
Sep 16, 2026 85.49 87.68 85.31 86.14 86.14 540,642
Sep 15, 2026 86.81 86.81 85.66 86.18 86.18 533,147
Sep 14, 2026 87.53 87.83 86.03 87.02 87.02 385,716
Sep 11, 2026 87.49 88.19 85.40 86.36 86.36 443,185
Sep 10, 2026 86.63 87.48 85.19 86.47 86.47 549,945
Sep 9, 2026 86.92 87.64 86.42 87.19 87.19 475,565
Sep 8, 2026 88.47 88.91 86.72 87.38 87.38 1,422,091
Sep 4, 2026 87.68 89.69 87.03 89.60 89.60 599,642
Sep 3, 2026 90.81 91.63 88.41 88.57 88.57 606,414
Sep 2, 2026 90.42 92.18 90.06 90.13 90.13 908,784
Sep 1, 2026 90.92 91.38 90.17 90.68 90.68 678,998
Aug 31, 2026 90.13 91.34 90.13 90.66 90.66 407,593
Aug 28, 2026 89.96 90.72 89.28 90.49 90.49 341,633
Aug 27, 2026 89.58 90.26 88.58 89.54 89.54 597,606
Aug 26, 2026 91.07 91.07 88.95 90.54 90.54 544,308
Aug 25, 2026 90.14 91.90 90.14 91.09 91.09 711,666
Aug 24, 2026 91.00 91.51 90.05 90.28 90.28 669,640
Aug 21, 2026 90.25 91.04 89.38 90.78 90.78 401,800
Aug 20, 2026 90.94 92.00 89.69 90.27 90.27 833,653
Aug 19, 2026 89.98 91.99 89.98 91.98 91.98 694,123
Aug 18, 2026 90.65 91.03 89.12 89.26 89.26 874,289
Aug 17, 2026 90.12 90.44 89.44 89.73 89.73 728,270
Aug 14, 2026 90.86 90.98 89.99 90.76 90.76 729,849
Aug 13, 2026 92.12 92.26 90.37 90.50 90.50 1,093,724
Aug 12, 2026 90.07 91.73 89.62 91.20 91.20 879,954
Aug 11, 2026 89.94 92.00 89.76 91.11 91.11 1,216,321
Aug 10, 2026 89.04 90.59 88.99 89.75 89.75 1,371,455
Aug 7, 2026 88.09 89.27 87.47 89.04 89.04 1,097,011
Aug 6, 2026 87.25 88.12 86.42 87.69 87.69 1,288,890
Aug 5, 2026 86.01 87.83 83.59 87.18 87.18 1,969,644
Aug 4, 2026 84.43 86.19 83.98 85.82 85.82 1,425,920
Aug 3, 2026 86.13 87.81 85.10 85.53 85.53 1,603,113
Jul 31, 2026 87.64 87.83 82.77 85.01 85.01 2,201,091
Jul 30, 2026 80.50 83.91 78.92 83.35 83.35 2,030,244
Jul 29, 2026 77.59 80.90 76.28 80.84 80.84 1,334,550
Jul 28, 2026 77.23 78.70 76.56 78.29 78.29 840,349
Jul 27, 2026 75.10 76.80 73.43 76.10 76.10 1,025,046
Jul 24, 2026 73.64 74.64 72.89 74.32 74.32 655,224
Jul 23, 2026 72.60 73.77 72.28 73.11 73.11 444,809
Jul 22, 2026 73.48 73.96 72.61 73.11 73.11 484,880
Jul 21, 2026 74.13 75.31 73.33 73.48 73.48 856,218
Jul 20, 2026 73.95 75.70 71.62 75.17 75.17 737,773
Jul 17, 2026 74.52 76.70 73.83 73.99 73.99 770,301
Jul 16, 2026 73.65 75.86 72.42 75.55 75.55 814,790
Jul 15, 2026 71.02 73.04 71.02 73.04 73.04 661,715
Jul 14, 2026 72.45 72.45 70.89 71.02 71.02 514,539
Jul 13, 2026 73.68 74.82 73.15 73.26 73.26 800,734
Jul 10, 2026 71.88 73.49 70.52 73.44 73.44 769,005
Jul 9, 2026 70.95 71.51 70.00 71.46 71.46 490,943
Jul 8, 2026 71.55 72.19 70.97 71.06 71.06 647,382
Jul 7, 2026 72.42 72.65 71.19 72.14 72.14 666,592
Jul 6, 2026 71.17 71.93 70.24 71.45 71.45 668,793
Jul 2, 2026 70.05 71.20 69.55 71.09 71.09 638,533
Jul 1, 2026 70.31 70.92 69.09 69.45 69.45 799,062
Jun 30, 2026 70.09 70.67 68.27 69.34 69.34 491,791
Jun 29, 2026 71.30 72.11 70.00 70.09 70.09 836,674
Jun 26, 2026 71.28 72.80 71.00 71.73 71.73 3,013,315
Jun 25, 2026 69.26 71.49 69.22 70.83 70.83 647,470
Jun 24, 2026 67.62 69.48 67.45 69.20 69.20 687,515
Jun 23, 2026 67.02 67.79 66.45 67.27 67.27 825,492
Jun 22, 2026 66.71 69.02 66.25 66.50 66.50 606,002
Jun 18, 2026 65.13 67.53 64.50 67.22 67.22 1,182,124
Jun 17, 2026 67.10 69.08 64.86 65.24 65.24 840,940
Jun 16, 2026 67.43 68.26 66.94 67.68 67.68 880,317
Jun 15, 2026 66.62 67.63 66.00 66.94 66.94 545,751
Jun 12, 2026 66.90 67.36 66.01 66.53 66.53 514,941
Jun 11, 2026 67.08 67.54 65.90 66.89 66.89 661,800
Jun 10, 2026 67.23 67.97 66.64 66.99 66.99 939,981
Jun 9, 2026 66.62 68.04 66.31 67.51 67.51 946,311
Jun 8, 2026 64.72 66.43 64.04 66.03 66.03 1,176,406
Jun 5, 2026 63.65 64.53 63.17 64.48 64.48 710,917
Jun 4, 2026 61.89 64.16 61.88 63.04 63.04 648,386
Jun 3, 2026 60.85 61.68 60.02 60.65 60.65 663,393
Jun 2, 2026 61.84 61.85 60.38 60.89 60.89 795,730
Jun 1, 2026 62.63 62.98 61.23 62.05 62.05 715,204
May 29, 2026 63.71 64.24 62.86 63.06 63.06 880,174
May 28, 2026 62.68 64.19 61.45 63.75 63.75 634,078
May 27, 2026 64.67 65.00 62.09 62.52 62.52 919,495
May 26, 2026 63.92 64.92 63.62 64.52 64.52 713,554
May 22, 2026 63.73 64.50 63.53 64.17 64.17 449,466
May 21, 2026 63.97 64.44 63.00 63.63 63.63 444,632
May 20, 2026 63.78 64.66 62.52 64.49 64.49 560,922
May 19, 2026 63.29 64.49 62.46 63.77 63.77 523,631
May 18, 2026 61.94 64.14 61.63 63.64 63.64 919,428
May 15, 2026 62.56 63.17 61.28 61.36 61.36 722,893
May 14, 2026 62.94 63.32 61.65 62.56 62.56 998,481
May 13, 2026 60.37 63.13 59.98 62.62 62.62 1,048,148
May 12, 2026 60.80 61.28 59.74 61.15 61.15 857,540
May 11, 2026 61.39 61.52 60.23 60.31 60.31 960,734
May 8, 2026 63.75 64.14 61.15 61.27 61.27 469,963
May 7, 2026 61.90 63.04 61.53 62.33 62.33 771,907
May 6, 2026 60.44 62.48 59.74 61.63 61.63 1,111,582
May 5, 2026 61.93 61.93 60.25 60.44 60.44 1,010,500
May 4, 2026 62.16 62.90 60.80 62.01 62.01 1,794,362
May 1, 2026 67.00 68.16 61.31 62.01 62.01 2,526,215
Apr 30, 2026 65.71 68.29 64.57 68.18 68.18 1,234,485
Apr 29, 2026 66.62 66.62 63.78 64.84 64.84 925,653
Apr 28, 2026 68.32 68.65 65.95 66.74 66.74 736,173
Apr 27, 2026 68.25 69.32 67.05 67.43 67.43 640,155
Apr 24, 2026 68.52 69.15 66.97 68.58 68.58 516,401
Apr 23, 2026 69.72 69.72 68.19 68.61 68.61 563,816
Apr 22, 2026 68.38 70.21 68.24 69.72 69.72 528,483
Apr 21, 2026 69.73 70.20 67.60 67.87 67.87 472,318
Apr 20, 2026 70.56 71.27 69.73 69.79 69.79 455,356
Apr 17, 2026 70.83 71.91 70.33 70.93 70.93 472,013
Apr 16, 2026 70.44 70.95 69.76 70.10 70.10 486,839
Apr 15, 2026 71.09 71.30 69.88 70.73 70.73 456,285
Apr 14, 2026 70.60 71.58 70.12 70.54 70.54 585,712
Apr 13, 2026 68.46 70.90 68.34 70.57 70.57 591,904
Apr 10, 2026 68.87 68.87 67.78 68.26 68.26 520,853
Apr 9, 2026 68.56 69.34 67.75 68.65 68.65 618,622
Apr 8, 2026 68.94 70.11 68.78 69.24 69.24 648,751
Apr 7, 2026 67.36 68.60 66.64 67.40 67.40 583,031
Apr 6, 2026 67.33 68.24 66.98 67.81 67.81 550,686
Apr 2, 2026 66.51 68.69 66.51 67.70 67.70 580,284
Apr 1, 2026 69.45 71.39 68.17 68.23 68.23 794,955
Mar 31, 2026 69.16 69.39 66.91 68.93 68.93 648,856
Mar 30, 2026 68.86 68.86 67.69 68.64 68.64 675,836
Mar 27, 2026 69.05 69.50 67.91 68.73 68.73 735,756
Mar 26, 2026 68.00 69.89 67.83 69.31 69.31 696,252
Mar 25, 2026 68.43 68.82 67.00 68.11 68.11 667,049
Mar 24, 2026 67.43 68.27 66.34 67.55 67.55 689,884
Mar 23, 2026 67.99 68.53 67.01 68.13 68.13 1,207,368
Mar 20, 2026 68.29 68.29 66.49 66.71 66.71 1,292,528
Mar 19, 2026 68.27 69.70 67.97 68.33 68.33 1,034,711
Mar 18, 2026 69.55 69.95 68.15 68.27 68.27 1,086,330
Mar 17, 2026 70.16 71.74 68.45 70.23 70.23 1,173,169
Mar 16, 2026 70.50 70.87 69.05 69.17 69.17 666,205
Mar 13, 2026 68.70 70.52 68.32 69.95 69.95 933,719
Mar 12, 2026 69.40 70.73 67.42 68.17 68.17 1,281,497
Mar 11, 2026 69.55 70.70 68.44 70.08 70.08 987,824
Mar 10, 2026 72.09 72.76 69.56 69.71 69.71 850,230
Mar 9, 2026 71.79 72.69 70.67 71.88 71.88 1,189,671
Mar 6, 2026 72.81 73.95 71.14 72.66 72.66 997,625
Mar 5, 2026 73.58 75.04 72.61 73.49 73.49 1,040,769
Mar 4, 2026 74.97 75.44 73.60 74.16 74.16 665,871
Mar 3, 2026 75.48 76.31 73.87 74.85 74.85 525,944
Mar 2, 2026 76.37 77.17 74.58 76.50 76.50 542,146
Feb 27, 2026 77.26 78.64 76.77 77.18 77.18 761,322
Feb 26, 2026 78.28 80.61 76.68 78.02 78.02 1,018,912
Feb 25, 2026 83.76 84.04 78.31 79.23 79.23 1,249,228
Feb 24, 2026 81.80 82.81 80.86 82.43 82.43 1,051,049
Feb 23, 2026 81.67 82.30 80.69 81.61 81.61 670,363
Feb 20, 2026 81.70 83.56 81.69 82.21 82.21 490,033
Feb 19, 2026 82.70 82.76 81.19 81.84 81.84 506,064
Feb 18, 2026 81.09 83.00 80.78 82.98 82.98 643,597
Feb 17, 2026 81.47 82.86 81.47 81.59 81.59 859,541
Feb 13, 2026 79.63 81.91 79.22 81.66 81.66 576,022
Feb 12, 2026 81.40 82.28 77.62 78.86 78.86 784,940
Feb 11, 2026 82.17 82.17 79.44 81.29 81.29 449,780
Feb 10, 2026 81.25 82.92 81.25 82.22 82.22 550,667
Feb 9, 2026 82.11 82.11 80.45 80.83 80.83 426,156
Feb 6, 2026 80.62 82.66 79.95 82.50 82.50 842,193
Feb 5, 2026 79.99 80.88 79.22 79.63 79.63 586,390
Feb 4, 2026 80.60 81.87 79.23 79.37 79.37 582,143
Feb 3, 2026 81.00 82.28 79.38 80.49 80.49 939,857
Feb 2, 2026 81.15 81.90 80.20 81.61 81.61 393,665
Jan 30, 2026 80.58 82.11 80.00 81.09 81.09 793,180
Jan 29, 2026 80.37 80.44 79.37 80.24 80.24 513,068
Jan 28, 2026 82.28 82.36 80.18 80.50 80.50 928,839
Jan 27, 2026 82.03 82.47 81.05 82.40 82.40 420,051
Jan 26, 2026 82.01 83.32 81.92 82.54 82.54 372,218
Jan 23, 2026 82.97 83.43 80.33 81.66 81.66 594,228
Jan 22, 2026 83.45 84.62 83.13 83.39 83.39 389,722
Jan 21, 2026 82.00 84.00 82.00 83.45 83.45 739,543
Jan 20, 2026 81.47 82.23 81.31 81.70 81.70 526,069
Jan 16, 2026 79.79 82.48 79.65 82.31 82.31 885,041
Jan 15, 2026 81.41 81.78 79.90 80.35 80.35 1,150,761
Jan 14, 2026 81.32 82.36 80.47 81.75 81.75 935,703
Jan 13, 2026 83.81 83.83 80.88 81.08 81.08 849,484
Jan 12, 2026 86.52 87.39 82.57 83.25 83.25 1,404,338
Jan 9, 2026 91.61 93.41 84.75 86.38 86.38 1,600,946
Jan 8, 2026 91.64 94.30 91.64 93.18 93.18 1,256,263
Jan 7, 2026 93.31 94.75 90.94 91.65 91.65 701,820
Jan 6, 2026 89.31 93.68 89.31 93.04 93.04 935,221
Jan 5, 2026 85.76 89.62 85.76 89.42 89.42 547,064
Jan 2, 2026 87.71 88.83 86.00 86.45 86.45 497,025
Dec 31, 2025 88.55 88.86 87.79 88.14 88.14 343,219
Dec 30, 2025 87.75 88.87 87.75 88.56 88.56 308,088
Dec 29, 2025 87.61 88.97 87.56 88.22 88.22 434,683
Dec 26, 2025 87.21 87.57 86.86 87.39 87.39 156,477
Dec 24, 2025 87.93 87.99 86.97 87.39 87.39 196,936
Dec 23, 2025 87.69 88.59 86.75 87.63 87.63 605,147
Dec 22, 2025 87.36 89.73 87.36 87.92 87.92 413,687
Dec 19, 2025 86.49 88.28 86.49 87.70 87.70 1,191,961
Dec 18, 2025 87.52 88.34 86.92 87.47 87.47 582,729
Dec 17, 2025 86.85 88.28 86.85 87.23 87.23 588,052
Dec 16, 2025 87.08 87.65 86.02 86.85 86.85 873,554
Dec 15, 2025 86.81 87.86 85.78 86.41 86.41 776,886
Dec 12, 2025 86.72 86.92 85.87 86.70 86.70 592,371
Dec 11, 2025 85.88 86.75 85.66 86.53 86.53 1,658,174
Dec 10, 2025 83.39 86.11 83.20 85.42 85.42 458,335
Dec 9, 2025 83.26 84.33 83.02 83.39 83.39 344,561
Dec 8, 2025 83.48 84.12 82.68 83.11 83.11 377,290
Dec 5, 2025 84.57 84.80 82.91 83.43 83.43 466,944
Dec 4, 2025 84.29 84.92 83.44 84.09 84.09 677,116
Dec 3, 2025 84.59 85.38 84.09 84.29 84.29 522,357
Dec 2, 2025 86.39 86.78 83.84 84.39 84.39 488,913
Dec 1, 2025 86.49 87.47 86.16 86.39 86.39 721,846
Nov 28, 2025 87.28 88.71 86.52 86.59 86.59 203,992
Nov 26, 2025 86.94 88.02 86.79 87.41 87.41 527,520
Nov 25, 2025 87.19 88.57 87.19 87.60 87.60 690,158
Nov 24, 2025 87.13 87.84 86.11 87.17 87.17 727,313
Nov 21, 2025 84.77 88.83 84.77 87.20 87.20 766,706
Nov 20, 2025 84.39 85.55 83.78 84.88 84.88 550,025
Nov 19, 2025 84.01 84.34 82.70 83.69 83.69 637,614
Nov 18, 2025 85.85 86.24 82.97 84.17 84.17 908,751
Nov 17, 2025 84.88 87.42 84.88 85.79 85.79 1,183,535
Nov 14, 2025 80.03 86.50 80.00 85.09 85.09 1,281,802
Nov 13, 2025 87.75 88.58 87.31 87.40 87.40 475,980
Nov 12, 2025 88.89 90.16 87.78 88.12 88.12 620,513
Nov 11, 2025 88.33 89.94 88.33 89.39 89.39 500,940
Nov 10, 2025 87.28 88.47 86.29 88.33 88.33 411,598
Nov 7, 2025 86.94 88.85 86.25 87.55 87.55 495,447
Nov 6, 2025 86.93 87.81 85.28 86.51 86.51 580,957
Nov 5, 2025 87.85 88.34 86.44 87.11 87.11 874,936
Nov 4, 2025 87.26 88.79 86.90 88.47 88.47 878,111
Nov 3, 2025 87.00 88.64 85.73 87.34 87.34 927,306
Oct 31, 2025 88.86 89.32 83.04 87.54 87.54 1,446,959
Oct 30, 2025 81.48 83.20 80.91 83.04 83.04 1,008,092
Oct 29, 2025 82.97 83.39 81.12 81.39 81.39 705,168
Oct 28, 2025 82.26 83.04 81.73 82.79 82.79 442,863
Oct 27, 2025 82.73 83.21 81.96 82.75 82.75 374,985
Oct 24, 2025 83.97 84.38 82.18 82.74 82.74 546,421
Oct 23, 2025 84.33 84.60 82.38 83.33 83.33 355,949
Oct 22, 2025 84.65 85.41 84.09 84.52 84.52 398,878
Oct 21, 2025 83.39 84.20 82.77 84.15 84.15 393,488
Oct 20, 2025 82.33 83.68 81.95 83.21 83.21 344,234
Oct 17, 2025 80.94 82.12 80.50 81.86 81.86 369,327
Oct 16, 2025 81.62 81.62 80.35 80.81 80.81 428,408
Oct 15, 2025 80.66 81.85 80.14 80.47 80.47 536,097
Oct 14, 2025 78.51 80.81 78.50 80.56 80.56 337,360
Oct 13, 2025 79.50 79.85 78.39 79.43 79.43 365,863
Oct 10, 2025 82.27 82.77 78.12 78.99 78.99 810,390
Oct 9, 2025 83.80 83.98 82.22 82.48 82.48 415,320
Oct 8, 2025 83.12 83.76 81.74 83.74 83.74 314,101
Oct 7, 2025 83.93 84.37 82.15 82.70 82.70 418,060
Oct 6, 2025 83.79 84.39 82.63 83.31 83.31 547,603
Oct 3, 2025 82.77 84.84 82.65 84.21 84.21 452,162
Oct 2, 2025 81.71 82.79 81.50 82.46 82.46 329,225
Oct 1, 2025 82.21 83.31 80.05 82.08 82.08 460,261
Sep 30, 2025 80.80 83.38 80.45 83.23 83.23 1,091,139
Sep 29, 2025 80.29 80.92 79.13 80.86 80.86 503,461
Sep 26, 2025 80.07 80.73 79.48 80.20 80.20 861,527
Sep 25, 2025 82.90 83.03 79.10 80.06 80.06 1,626,883
Sep 24, 2025 83.41 84.25 82.99 83.08 83.08 403,587
Sep 23, 2025 83.54 84.23 83.33 83.72 83.72 574,707

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Merit Medical Systems Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at MMSI, per a recent SEC DEF 14A filing. We estimate that the median employee at MERIT MEDICAL SYSTEMS INC is paid $35,793.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation