Merit Medical Systems, Inc. (MMSI) Stock Price History
Historical prices from 1990 to 2026
- 1M
- +2.7%
- 3M
- -0.5%
- YTD
- +0.9%
- 1Y
- +0.8%
- 3Y
- +7.0%
- 5Y
- +4.6%
Loading 10-year price history...
MMSI Historical Performance
MMSI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +35.0%
- 2003 annual price return
- +90.3%
- 2004 annual price return
- -31.4%
- 2005 annual price return
- -18.2%
- 2006 annual price return
- +27.7%
- 2007 annual price return
- -12.6%
- 2008 annual price return
- +26.8%
- 2009 annual price return
- +8.2%
- 2010 annual price return
- -19.8%
- 2011 annual price return
- +4.7%
- 2012 annual price return
- +2.1%
- 2013 annual price return
- +12.3%
- 2014 annual price return
- +14.1%
- 2015 annual price return
- +10.1%
- 2016 annual price return
- +46.7%
- 2017 annual price return
- +64.9%
- 2018 annual price return
- +28.2%
- 2019 annual price return
- -41.3%
- 2020 annual price return
- +76.4%
- 2021 annual price return
- +13.8%
- 2022 annual price return
- +10.7%
- 2023 annual price return
- +9.1%
- 2024 annual price return
- +26.6%
- 2025 annual price return
- -8.3%
- 2026 annual price return
- +0.9%
MMSI Stock Price Trajectory (1990–2026)
As of November 8, 2026, Merit Medical Systems, Inc. (MMSI) trades at $87.23, representing a +0.8% return over the past year. The stock has delivered a +25.2% total return over five years (+4.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $111.45 on January 31, 2025. From this peak, MMSI has corrected -21.7%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ITGR (+89.9% 1Y), NNOX (-92.4% 1Y), and ATRC (+85.8% 1Y), MMSI has underperformed the peer group average. Compare MMSI vs ITGR →
MMSI Historical Price Data · from 1990
Rows 1–50 of 9,189| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 88.33 | 88.96 | 87.05 | 87.23 | 354K | -2.67% |
| 2026-11-05 | 91.18 | 92.92 | 88.80 | 89.62 | 940K | -1.11% |
| 2026-11-04 | 87.03 | 91.40 | 85.71 | 90.63 | 1.39M | +7.69% |
| 2026-11-03 | 84.04 | 85.06 | 83.56 | 84.16 | 851K | -0.18% |
| 2026-11-02 | 86.26 | 86.34 | 83.72 | 84.31 | 1.20M | -2.24% |
| 2026-10-30 | 91.00 | 92.45 | 84.00 | 86.24 | 1.80M | -7.66% |
| 2026-10-29 | 93.09 | 93.78 | 91.30 | 93.39 | 979K | +1.28% |
| 2026-10-28 | 92.71 | 94.12 | 92.01 | 92.21 | 543K | -1.41% |
| 2026-10-27 | 94.20 | 94.45 | 93.12 | 93.53 | 732K | -0.71% |
| 2026-10-26 | 93.42 | 94.85 | 93.30 | 94.20 | 1.00M | +0.96% |
| 2026-10-23 | 93.57 | 93.87 | 92.77 | 93.30 | 751K | -0.68% |
| 2026-10-22 | 91.40 | 94.16 | 89.13 | 93.94 | 655K | +2.78% |
| 2026-10-21 | 90.43 | 92.05 | 90.00 | 91.40 | 543K | +0.24% |
| 2026-10-20 | 90.86 | 91.59 | 90.46 | 91.18 | 689K | +1.36% |
| 2026-10-19 | 88.85 | 90.74 | 88.85 | 89.96 | 581K | +0.85% |
| 2026-10-16 | 89.83 | 90.24 | 88.52 | 89.20 | 488K | -0.41% |
| 2026-10-15 | 88.45 | 90.26 | 88.42 | 89.57 | 707K | +2.77% |
| 2026-10-14 | 88.14 | 89.06 | 86.55 | 87.16 | 608K | -1.11% |
| 2026-10-13 | 90.00 | 90.99 | 87.84 | 88.14 | 842K | -1.79% |
| 2026-10-12 | 87.65 | 89.93 | 87.65 | 89.75 | 860K | +2.91% |
| 2026-10-09 | 85.41 | 87.62 | 85.41 | 87.21 | 481K | +2.30% |
| 2026-10-08 | 85.02 | 85.81 | 83.94 | 85.25 | 579K | +0.19% |
| 2026-10-07 | 84.93 | 86.01 | 84.73 | 85.09 | 468K | +0.15% |
| 2026-10-06 | 87.45 | 88.90 | 84.22 | 84.96 | 588K | -2.50% |
| 2026-10-05 | 85.40 | 87.57 | 84.74 | 87.14 | 699K | +2.07% |
| 2026-10-02 | 86.73 | 86.86 | 85.24 | 85.37 | 492K | -0.91% |
| 2026-10-01 | 86.00 | 86.87 | 85.42 | 86.15 | 702K | -0.09% |
| 2026-09-30 | 87.87 | 88.23 | 86.23 | 86.23 | 634K | -1.87% |
| 2026-09-29 | 87.04 | 88.13 | 86.33 | 87.87 | 731K | +1.00% |
| 2026-09-28 | 87.20 | 88.09 | 86.57 | 87.00 | 551K | -0.57% |
| 2026-09-25 | 87.25 | 87.95 | 86.77 | 87.50 | 354K | +0.23% |
| 2026-09-24 | 87.18 | 87.56 | 86.45 | 87.30 | 743K | +0.26% |
| 2026-09-23 | 86.96 | 88.14 | 86.93 | 87.07 | 611K | -0.22% |
| 2026-09-22 | 86.03 | 87.79 | 85.47 | 87.26 | 683K | +2.07% |
| 2026-09-21 | 85.88 | 86.23 | 84.99 | 85.49 | 380K | +0.14% |
| 2026-09-18 | 85.03 | 87.33 | 84.12 | 85.37 | 910K | -0.23% |
| 2026-09-17 | 86.40 | 86.50 | 85.23 | 85.57 | 319K | -0.66% |
| 2026-09-16 | 85.49 | 87.68 | 85.31 | 86.14 | 541K | -0.05% |
| 2026-09-15 | 86.81 | 86.81 | 85.66 | 86.18 | 533K | -0.97% |
| 2026-09-14 | 87.53 | 87.83 | 86.03 | 87.02 | 386K | +0.76% |
| 2026-09-11 | 87.49 | 88.20 | 85.40 | 86.36 | 443K | -0.13% |
| 2026-09-10 | 86.63 | 87.49 | 85.19 | 86.47 | 550K | -0.83% |
| 2026-09-09 | 86.92 | 87.64 | 86.42 | 87.19 | 476K | -0.22% |
| 2026-09-08 | 88.47 | 88.91 | 86.72 | 87.38 | 1.42M | -2.48% |
| 2026-09-04 | 87.68 | 89.69 | 87.04 | 89.60 | 600K | +1.16% |
| 2026-09-03 | 90.81 | 91.63 | 88.41 | 88.57 | 606K | -1.73% |
| 2026-09-02 | 90.42 | 92.18 | 90.07 | 90.13 | 909K | -0.61% |
| 2026-09-01 | 90.92 | 91.38 | 90.17 | 90.68 | 679K | +0.02% |
| 2026-08-31 | 90.13 | 91.34 | 90.13 | 90.66 | 408K | +0.19% |
| 2026-08-28 | 89.96 | 90.72 | 89.28 | 90.49 | 342K | +1.06% |
MMSI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MMSI — Frequently Asked Questions
Quick answers to the most common questions about buying MMSI stock.
How has MMSI stock performed recently?
MMSI returned +0.8% over the past year, beating its 5-year annualized CAGR of +4.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MMSI's all-time high price?
Merit Medical Systems, Inc. reached $111.45 on 2025-01-31. The 52-week high is $94.85. Current 1-year return of +0.8% places the stock closer to 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 1990-2026, downloadable in CSV format.