Merit Medical Systems, Inc. (MMSI) Stock Price History
Historical prices from 1990 to 2026
- 1M
- +9.3%
- 3M
- +7.0%
- YTD
- -16.6%
- 1Y
- -20.8%
- 3Y
- -3.2%
- 5Y
- +2.6%
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
- -10.7%
MMSI Stock Price Trajectory (1990–2026)
As of July 8, 2026, Merit Medical Systems, Inc. (MMSI) trades at $72.14, representing a -20.8% return over the past year. The stock has delivered a +13.5% total return over five years (+2.6% 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 -35.3%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ITGR (-21.5% 1Y), NNOX (-75.8% 1Y), and ATRC (+4.0% 1Y), MMSI has underperformed the peer group average. Compare MMSI vs ITGR →
MMSI Historical Price Data · from 1990
Rows 1–50 of 9,103| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 72.42 | 72.65 | 71.19 | 72.14 | 612K | +0.97% |
| 2026-07-06 | 70.41 | 71.93 | 70.24 | 71.45 | 640K | +0.51% |
| 2026-07-02 | 70.05 | 71.22 | 69.55 | 71.09 | 611K | +2.36% |
| 2026-07-01 | 70.31 | 70.92 | 69.09 | 69.45 | 687K | +0.16% |
| 2026-06-30 | 69.09 | 70.67 | 68.27 | 69.34 | 442K | -1.07% |
| 2026-06-29 | 70.93 | 71.50 | 70.00 | 70.09 | 794K | -2.29% |
| 2026-06-26 | 71.28 | 72.80 | 71.00 | 71.73 | 0 | +1.27% |
| 2026-06-25 | 69.24 | 71.49 | 69.22 | 70.83 | 627K | +2.40% |
| 2026-06-24 | 67.45 | 69.48 | 67.45 | 69.17 | 646K | +2.82% |
| 2026-06-23 | 66.93 | 67.79 | 66.50 | 67.27 | 810K | +1.16% |
| 2026-06-22 | 67.45 | 69.02 | 66.25 | 66.50 | 562K | -1.07% |
| 2026-06-18 | 65.13 | 67.47 | 64.50 | 67.22 | 1.10M | +3.03% |
| 2026-06-17 | 67.10 | 69.08 | 64.86 | 65.24 | 821K | -3.61% |
| 2026-06-16 | 67.43 | 68.21 | 66.94 | 67.68 | 844K | +1.11% |
| 2026-06-15 | 66.62 | 67.63 | 66.07 | 66.94 | 210K | +0.62% |
| 2026-06-12 | 66.90 | 67.36 | 66.01 | 66.53 | 483K | -0.54% |
| 2026-06-11 | 67.08 | 67.54 | 65.90 | 66.89 | 633K | -0.15% |
| 2026-06-10 | 67.11 | 67.97 | 66.64 | 66.99 | 845K | -0.77% |
| 2026-06-09 | 66.62 | 68.04 | 66.31 | 67.51 | 909K | +2.24% |
| 2026-06-08 | 64.85 | 66.43 | 64.16 | 66.03 | 1.05M | +2.40% |
| 2026-06-05 | 63.86 | 64.51 | 63.45 | 64.48 | 683K | +2.22% |
| 2026-06-04 | 61.89 | 64.16 | 61.88 | 63.08 | 621K | +4.01% |
| 2026-06-03 | 60.85 | 61.68 | 60.02 | 60.65 | 654K | -0.39% |
| 2026-06-02 | 61.64 | 61.85 | 60.38 | 60.89 | 702K | -1.87% |
| 2026-06-01 | 62.63 | 62.98 | 61.23 | 62.05 | 659K | -1.60% |
| 2026-05-29 | 63.71 | 64.24 | 62.86 | 63.06 | 531K | -1.08% |
| 2026-05-28 | 62.68 | 64.19 | 61.45 | 63.75 | 614K | +1.97% |
| 2026-05-27 | 64.67 | 65.00 | 62.09 | 62.52 | 799K | -3.10% |
| 2026-05-26 | 63.92 | 64.92 | 63.63 | 64.52 | 711K | +0.55% |
| 2026-05-22 | 63.73 | 64.50 | 63.53 | 64.17 | 436K | +0.85% |
| 2026-05-21 | 63.97 | 64.44 | 63.00 | 63.63 | 420K | -1.33% |
| 2026-05-20 | 63.78 | 64.66 | 62.52 | 64.49 | 459K | +1.13% |
| 2026-05-19 | 62.96 | 64.34 | 62.96 | 63.77 | 420K | +0.20% |
| 2026-05-18 | 62.35 | 64.19 | 62.16 | 63.64 | 912K | +3.72% |
| 2026-05-15 | 62.56 | 63.17 | 61.28 | 61.36 | 706K | -1.92% |
| 2026-05-14 | 62.94 | 63.32 | 61.87 | 62.56 | 886K | -0.10% |
| 2026-05-13 | 60.37 | 63.13 | 59.98 | 62.62 | 1.02M | +2.41% |
| 2026-05-12 | 60.80 | 61.28 | 59.74 | 61.15 | 851K | +1.38% |
| 2026-05-11 | 60.64 | 61.52 | 60.23 | 60.31 | 773K | -1.57% |
| 2026-05-08 | 63.75 | 64.14 | 61.15 | 61.27 | 460K | -1.70% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -20.8% over the past year, below its 5-year annualized CAGR of +2.6%. 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 $96.74. Current 1-year return of -20.8% 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 1990-2026, downloadable in CSV format.