Merit Medical Systems, Inc.
MMSINASDAQHealthcare● Active
$66.03
+$1.55(+2.40%)
Market Cap$3.9B
P/E Ratio—
52W High$96.74
52W Low$59.74
Merit Medical Systems, Inc.（MMSI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mmsi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$111.45
Jan 31, 2025
-40.8% from here
5-Year Low5Y
$50.46
Jul 13, 2022
+30.9% from low
IPO Priceadj.
$0.8400
May 14, 1990
+7.8K% since IPO
1 Year Ago
$94.84
Jun 9, 2025
-30.4% in 1Y
5 Years Ago
$60.75
Jun 9, 2021
+8.7% in 5Y
10 Years Ago
$19.64
Jun 9, 2016
+236.2% in 10Y
Historical Price Data · MMSI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $64.85 | $66.43 | $64.16 | $66.03 | $66.03 | 1.2M | +1.82% |
| Jun 5, 2026 | $63.65 | $64.53 | $63.17 | $64.48 | $64.48 | 711K | +1.30% |
| Jun 4, 2026 | $61.89 | $64.16 | $61.88 | $63.04 | $63.04 | 648K | +1.86% |
| Jun 3, 2026 | $60.85 | $61.68 | $60.02 | $60.65 | $60.65 | 663K | -0.33% |
| Jun 2, 2026 | $61.84 | $61.85 | $60.38 | $60.89 | $60.89 | 796K | -1.54% |
| Jun 1, 2026 | $62.63 | $62.98 | $61.23 | $62.05 | $62.05 | 715K | -0.93% |
| May 29, 2026 | $63.71 | $64.24 | $62.86 | $63.06 | $63.06 | 880K | -1.02% |
| May 28, 2026 | $62.68 | $64.19 | $61.45 | $63.75 | $63.75 | 634K | +1.71% |
| May 27, 2026 | $64.67 | $65.00 | $62.09 | $62.52 | $62.52 | 920K | -3.32% |
| May 26, 2026 | $63.92 | $64.92 | $63.63 | $64.52 | $64.52 | 714K | +0.94% |
| May 22, 2026 | $63.73 | $64.50 | $63.54 | $64.17 | $64.17 | 450K | +0.69% |
| May 21, 2026 | $63.97 | $64.44 | $63.00 | $63.63 | $63.63 | 445K | -0.53% |
| May 20, 2026 | $63.78 | $64.66 | $62.52 | $64.49 | $64.49 | 561K | +1.11% |
| May 19, 2026 | $63.29 | $64.49 | $62.46 | $63.77 | $63.77 | 524K | +0.76% |
| May 18, 2026 | $61.94 | $64.14 | $61.63 | $63.64 | $63.64 | 919K | +2.74% |
| May 15, 2026 | $62.56 | $63.17 | $61.28 | $61.36 | $61.36 | 723K | -1.92% |
| May 14, 2026 | $62.94 | $63.32 | $61.65 | $62.56 | $62.56 | 999K | -0.60% |
| May 13, 2026 | $60.37 | $63.13 | $59.99 | $62.62 | $62.62 | 1.0M | +3.73% |
| May 12, 2026 | $60.80 | $61.28 | $59.74 | $61.15 | $61.15 | 858K | +0.58% |
| May 11, 2026 | $61.39 | $61.53 | $60.23 | $60.31 | $60.31 | 961K | -1.76% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MMSI
Jan 1 → Dec 31 · 6 years2026-24.7%$87.71 → $66.03
-24.7%
2025-9.1%$96.96 → $88.14
-9.1%
2024+28.1%$75.50 → $96.72
+28.1%
2023+7.0%$71.02 → $75.96
+7.0%
2022+13.3%$62.31 → $70.62
+13.3%
2021+2.5%$60.79 → $62.30
+2.5%
Best Year2024 · +28.1%
Worst Year2026 · -24.7%
Positive Years4 / 6
Avg Annual Return+2.8%
6Y Total Return+8.6%
6Y CAGR~+1.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in MMSI?
If you invested $1,000 in MMSI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,362
Total Return+236.2%
CAGR~+12.9% / yr
Profit+$2,362
Based on Jun 9, 2016 · $19.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Merit Medical Systems, Inc.（MMSI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $66.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MMSI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MMSI 历史股价FMP 日线复权 OHLCV