Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 85.03 | 86.56 | 84.12 | 85.37 | 881,505 |
| September 17, 2026 | 86.40 | 86.50 | 85.23 | 85.57 | 319,400 |
| September 16, 2026 | 85.49 | 87.68 | 85.31 | 86.14 | 540,500 |
| September 15, 2026 | 86.81 | 86.81 |
Based on reports through December 31, 2025
No events for this security recently.
Merit Medical Systems, Inc. (MMSI) is a public company in the healthcare sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 1.5bn $, net income was 128.5m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:1600 WEST MERIT PARK WAY, SOUTH JORDAN, UT, 84095, US
| 395m |
| RMDResMed Inc. | 228.20 | −0.10 % | 322m |
| BDXBecton, Dickinson and Company | 180.48 | −0.50 % | 317m |
| MDLNMedline Inc. | 31.64 | −1.49 % | 252m |
| PODDInsulet Corporation | 140.60 | −0.67 % | 241m |
| 85.66 |
| 86.18 |
| 533,100 |
| September 14, 2026 | 87.53 | 87.83 | 86.03 | 87.02 | 384,000 |
| September 11, 2026 | 87.49 | 88.20 | 85.40 | 86.36 | 443,200 |
| September 10, 2026 | 86.63 | 87.49 | 85.19 | 86.47 | 549,900 |
| September 09, 2026 | 86.92 | 87.64 | 86.42 | 87.19 | 475,600 |
| September 08, 2026 | 88.47 | 88.91 | 86.72 | 87.38 | 1m |
| September 04, 2026 | 87.68 | 89.69 | 87.04 | 89.60 | 599,600 |
| September 03, 2026 | 90.81 | 91.63 | 88.41 | 88.57 | 606,400 |
| September 02, 2026 | 90.42 | 92.18 | 90.07 | 90.13 | 908,800 |
| September 01, 2026 | 90.92 | 91.38 | 90.17 | 90.68 | 679,000 |
| August 31, 2026 | 90.13 | 91.34 | 90.13 | 90.66 | 407,600 |
| August 28, 2026 | 89.96 | 90.72 | 89.28 | 90.49 | 341,600 |
| August 27, 2026 | 89.58 | 90.26 | 88.58 | 89.54 | 597,600 |
| August 26, 2026 | 91.07 | 91.07 | 88.95 | 90.54 | 544,300 |
| August 25, 2026 | 90.14 | 91.90 | 90.14 | 91.09 | 711,700 |
| August 24, 2026 | 91.00 | 91.51 | 90.05 | 90.28 | 669,600 |
| August 21, 2026 | 90.25 | 91.04 | 89.38 | 90.78 | 401,800 |