MMSI: Merit Medical Systems Inc.

As of Friday, October 2nd, 2026

$ 85.37

-0.78 -0.91%

Open: 86.73
High: 86.86
Low: 85.24
Volume: 470,592
Previous Close on Thursday, October 1st, 2026

$ 86.15

-0.08 -0.09%

Open: 86.00
High: 86.87
Low: 85.42
Volume: 701,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 86.73 86.86 85.24 85.37 470,592 -0.78 -0.91
2026-10-01 86.00 86.87 85.42 86.15 701,749 -0.08 -0.09
2026-09-30 87.87 88.23 86.23 86.23 634,097 -1.64 -1.87
2026-09-29 87.04 88.13 86.33 87.87 730,944 +0.87 +1.00
2026-09-28 87.20 88.09 86.57 87.00 527,189 -0.50 -0.57
2026-09-25 87.25 87.95 86.77 87.50 325,731 +0.20 +0.23
2026-09-24 87.18 87.56 86.45 87.30 743,187 +0.23 +0.26
2026-09-23 86.96 88.14 86.93 87.07 596,114 -0.19 -0.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.23
On 2026-09-30		 85.24
On 2026-10-02		 -2.13 -2.43 88.23
On 2026-09-30		 85.24
On 2026-10-02		 -3.39 86.52
10D 88.23
On 2026-09-30		 84.99
On 2026-09-21		 0.00 0.00 88.23
On 2026-09-30		 85.24
On 2026-10-02		 -3.39 86.72
20D 89.69
On 2026-09-04		 84.12
On 2026-09-18		 -3.20 -3.61 89.69
On 2026-09-04		 84.12
On 2026-09-18		 -6.21 86.73
WTD 88.23
On 2026-09-30		 85.24
On 2026-10-02		 -2.13 -2.43 88.23
On 2026-09-30		 85.24
On 2026-10-02		 -3.39 86.52
MTD 86.87
On 2026-10-01		 85.24
On 2026-10-02		 -0.86 -1.00 86.87
On 2026-10-01		 85.24
On 2026-10-02		 -1.87 85.76
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MMSI

Merit Medical Systems Inc.

85.37 -0.78 -0.91 470,592