Merit Medical Systems, Inc. (MMSI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MMSI Historical Performance
Short-Term Returns
MMSI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Merit Medical Systems, Inc. (MMSI) trades at $62.33, representing a -33.8% return over the past year. The stock has delivered a -3.6% total return over five years (-0.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $111.45 on January 31, 2025. From this peak, MMSI has corrected -44.1%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ITGR (-26.1% 1Y), NNOX (-64.4% 1Y), and ATRC (-8.3% 1Y), MMSI has underperformed the peer group average. Compare MMSI vs ITGR →
MMSI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 62.00 | 63.04 | 61.53 | 62.33 | 761K | +1.14% |
| 2026-05-06 | 60.44 | 62.48 | 59.74 | 61.63 | 961K | +1.97% |
| 2026-05-05 | 62.18 | 62.18 | 60.26 | 60.44 | 722K | -2.53% |
| 2026-05-04 | 62.16 | 62.90 | 60.80 | 62.01 | 1.33M | 0.00% |
| 2026-05-01 | 66.43 | 66.50 | 61.32 | 62.01 | 2.44M | -9.05% |
| 2026-04-30 | 64.85 | 68.29 | 64.77 | 68.18 | 1.02M | +5.15% |
| 2026-04-29 | 66.01 | 66.62 | 63.78 | 64.84 | 747K | -2.85% |
| 2026-04-28 | 68.31 | 68.65 | 65.95 | 66.74 | 553K | -1.02% |
| 2026-04-27 | 68.25 | 69.32 | 67.05 | 67.43 | 614K | -1.68% |
| 2026-04-24 | 68.52 | 68.87 | 66.97 | 68.58 | 444K | -0.04% |
| 2026-04-23 | 69.72 | 69.72 | 68.22 | 68.61 | 519K | -1.59% |
| 2026-04-22 | 68.38 | 70.21 | 68.24 | 69.72 | 523K | +2.73% |
| 2026-04-21 | 69.73 | 70.18 | 67.60 | 67.87 | 461K | -2.75% |
| 2026-04-20 | 70.56 | 71.27 | 69.73 | 69.79 | 421K | -1.61% |
| 2026-04-17 | 70.83 | 71.91 | 70.33 | 70.93 | 455K | +1.18% |
| 2026-04-16 | 70.44 | 70.95 | 69.76 | 70.10 | 480K | -0.89% |
| 2026-04-15 | 70.47 | 71.30 | 69.88 | 70.73 | 445K | +0.27% |
| 2026-04-14 | 71.00 | 71.58 | 70.13 | 70.54 | 554K | -0.04% |
| 2026-04-13 | 68.49 | 70.90 | 68.34 | 70.57 | 577K | +3.38% |
| 2026-04-10 | 68.87 | 68.87 | 67.78 | 68.26 | 500K | -0.57% |
| 2026-04-09 | 68.56 | 69.34 | 67.75 | 68.65 | 600K | -0.85% |
| 2026-04-08 | 69.11 | 70.14 | 68.83 | 69.24 | 603K | +2.73% |
| 2026-04-07 | 67.36 | 68.60 | 66.98 | 67.40 | 463K | -0.60% |
| 2026-04-06 | 67.20 | 68.24 | 66.98 | 67.81 | 546K | +0.16% |
| 2026-04-02 | 66.41 | 68.69 | 66.41 | 67.70 | 569K | -0.78% |
| 2026-04-01 | 69.45 | 71.39 | 68.17 | 68.23 | 782K | -1.02% |
| 2026-03-31 | 69.16 | 69.39 | 66.91 | 68.93 | 630K | +0.42% |
| 2026-03-30 | 68.30 | 68.86 | 67.69 | 68.64 | 650K | -0.13% |
| 2026-03-27 | 68.86 | 69.50 | 67.91 | 68.73 | 722K | -0.84% |
| 2026-03-26 | 68.00 | 69.89 | 67.83 | 69.31 | 647K | +1.76% |
See MMSI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MMSI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MMSI vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonMMSI — Frequently Asked Questions
Quick answers to the most common questions about buying MMSI stock.
How has MMSI stock performed recently?
MMSI declined -33.8% over the past year, below its 5-year annualized CAGR of -0.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MMSI's all-time high price?
Merit Medical Systems, Inc. reached $111.45 on 2025-01-31. The 52-week high is $100.19. Current 1-year return of -33.8% places the stock further from historical peaks.
Where can I download MMSI historical price data?
This page provides MMSI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.