Merit Medical Systems Inc. Common Stockのデータ

Merit Medical Systems Inc. Common Stockの基本情報

名前 Merit Medical Systems Inc. Common Stock
ティッカー MMSI
国 United States
上場年 nan
セクター Health Care

Merit Medical Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.14 59.96 60.85 60.47 167600.0 60.47
2021-02-12 61.23 59.88 60.46 60.26 350200.0 60.26
2021-02-11 61.08 59.59 60.32 60.99 385600.0 60.99
2021-02-10 60.07 59.31 59.94 59.96 293800.0 59.96
2021-02-09 60.03 59.06 59.7 59.62 203800.0 59.62
2021-02-08 59.79 58.15 59.43 59.36 221200.0 59.36
2021-02-05 58.9 57.11 57.6 58.69 226000.0 58.69
2021-02-04 57.19 54.84 55.4 56.89 154100.0 56.89
2021-02-03 55.91 54.75 55.91 55.12 168500.0 55.12
2021-02-02 56.4 54.54 54.87 56.05 163900.0 56.05
2021-02-01 54.58 52.85 54.41 54.16 251100.0 54.16
2021-01-29 55.64 54.01 55.24 54.15 254200.0 54.15
2021-01-28 59.32 54.78 58.2 55.31 304000.0 55.31
2021-01-27 60.27 57.23 57.86 58.43 517900.0 58.43
2021-01-26 59.47 58.17 58.66 59.28 213500.0 59.28
2021-01-25 58.81 57.3 57.65 58.2 164800.0 58.2
2021-01-22 57.9 56.32 56.59 57.81 181300.0 57.81
2021-01-21 57.6 56.48 57.36 56.82 197100.0 56.82
2021-01-20 57.4 56.02 56.02 57.36 200300.0 57.36
2021-01-19 56.78 55.54 55.8 55.93 238500.0 55.93
2021-01-15 56.53 55.28 55.97 55.72 296700.0 55.72
2021-01-14 57.93 56.02 56.46 56.36 307100.0 56.36
2021-01-13 56.83 55.16 55.99 56.4 470800.0 56.4
2021-01-12 56.71 54.88 56.39 55.56 295100.0 55.56
2021-01-11 57.62 56.06 56.28 56.42 205700.0 56.42
2021-01-08 58.37 56.75 57.65 57.12 224700.0 57.12
2021-01-07 58.47 56.6 57.28 57.21 210500.0 57.21
2021-01-06 58.36 55.79 56.24 57.75 470900.0 57.75
2021-01-05 57.45 55.5 55.62 56.25 362400.0 56.25
2021-01-04 55.61 53.74 55.61 54.76 408800.0 54.76
2020-12-31 55.97 54.4 54.95 55.51 162400.0 55.51
2020-12-30 55.36 54.56 54.56 54.76 155000.0 54.76
2020-12-29 54.83 53.46 54.16 54.52 174600.0 54.52
2020-12-28 55.64 54.11 54.91 54.15 199600.0 54.15
2020-12-24 55.0 54.08 54.32 54.53 95300.0 54.53
2020-12-23 54.86 53.49 54.38 54.12 217300.0 54.12
2020-12-22 54.98 53.34 54.22 54.22 229500.0 54.22
2020-12-21 54.06 52.52 52.98 53.57 296800.0 53.57
2020-12-18 55.72 52.83 55.39 53.5 1945800.0 53.5
2020-12-17 55.29 52.62 53.45 55.26 293000.0 55.26
2020-12-16 55.14 52.94 55.14 53.23 477000.0 53.23
2020-12-15 55.39 52.92 54.26 55.27 544800.0 55.27
2020-12-14 56.85 53.68 55.89 53.84 335600.0 53.84
2020-12-11 56.29 54.92 55.54 55.74 148800.0 55.74
2020-12-10 56.91 55.53 56.56 55.89 393100.0 55.89
2020-12-09 58.15 55.65 57.86 56.27 351400.0 56.27
2020-12-08 58.7 56.99 57.54 57.58 668200.0 57.58
2020-12-07 58.48 57.45 57.73 57.85 420900.0 57.85
2020-12-04 58.48 55.76 55.91 58.11 425100.0 58.11
2020-12-03 55.65 54.68 54.99 55.55 340100.0 55.55
2020-12-02 55.42 54.17 54.43 54.9 291600.0 54.9
2020-12-01 55.99 54.38 55.23 54.5 390900.0 54.5
2020-11-30 55.46 54.34 54.6 55.07 325800.0 55.07
2020-11-27 55.77 53.97 55.11 54.8 168400.0 54.8
2020-11-25 56.11 53.92 54.6 54.92 748800.0 54.92
2020-11-24 55.88 54.59 55.13 54.78 386200.0 54.78
2020-11-23 54.67 52.34 52.96 54.59 420900.0 54.59
2020-11-20 52.83 50.6 50.72 52.7 293400.0 52.7
2020-11-19 51.44 49.63 49.94 51.28 272500.0 51.28
2020-11-18 51.38 50.1 51.27 50.11 174900.0 50.11
2020-11-17 51.72 49.86 51.15 51.23 404400.0 51.23
2020-11-16 51.85 50.5 51.01 51.42 499200.0 51.42
2020-11-13 52.25 50.86 51.33 51.27 199700.0 51.27
2020-11-12 52.33 50.64 51.49 51.13 317300.0 51.13
2020-11-11 55.38 51.35 54.76 52.03 371400.0 52.03
2020-11-10 54.87 53.01 53.82 53.56 619300.0 53.56
2020-11-09 55.33 52.56 53.27 53.38 566700.0 53.38
2020-11-06 51.58 50.52 51.55 51.05 203500.0 51.05
2020-11-05 52.57 51.04 52.23 51.06 329300.0 51.06
2020-11-04 52.57 50.28 50.28 51.58 259000.0 51.58
2020-11-03 51.37 49.27 50.08 50.58 582400.0 50.58
2020-11-02 51.18 48.58 50.15 49.69 396800.0 49.69
2020-10-30 51.66 49.24 51.5 50.05 525000.0 50.05
2020-10-29 54.17 49.92 51.78 51.59 837300.0 51.59
2020-10-28 49.74 47.61 48.15 49.24 430800.0 49.24
2020-10-27 49.69 48.41 48.55 49.04 419100.0 49.04
2020-10-26 48.69 47.66 48.44 48.49 263600.0 48.49
2020-10-23 49.25 48.0 48.47 48.98 347800.0 48.98
2020-10-22 48.21 46.69 46.69 48.11 217500.0 48.11
2020-10-21 47.36 45.84 47.05 46.4 308100.0 46.4
2020-10-20 48.22 46.88 47.62 47.07 599700.0 47.07
2020-10-19 48.56 47.14 48.27 47.28 330200.0 47.28
2020-10-16 48.3 47.21 47.38 47.85 203000.0 47.85
2020-10-15 47.69 46.83 47.12 47.56 408900.0 47.56
2020-10-14 49.57 47.1 49.18 47.59 320100.0 47.59
2020-10-13 49.2 47.82 48.8 49.15 312100.0 49.15
2020-10-12 49.34 47.19 47.86 49.12 423500.0 49.12
2020-10-09 47.98 46.29 47.62 47.81 205600.0 47.81
2020-10-08 47.98 46.48 47.32 47.05 317200.0 47.05
2020-10-07 47.07 45.32 45.82 46.98 402400.0 46.98
2020-10-06 46.27 43.52 44.21 45.7 427700.0 45.7
2020-10-05 44.01 42.43 42.43 43.97 243700.0 43.97
2020-10-02 43.15 41.57 41.97 42.16 347800.0 42.16
2020-10-01 44.34 42.61 43.86 42.74 399600.0 42.74
2020-09-30 44.13 43.1 43.1 43.5 259200.0 43.5
2020-09-29 44.0 42.71 43.11 43.07 252400.0 43.07
2020-09-28 43.58 42.17 43.48 43.25 449900.0 43.25
2020-09-25 41.47 40.54 40.54 41.36 272600.0 41.36
2020-09-24 41.13 39.45 39.98 40.83 361000.0 40.83
2020-09-23 43.39 40.01 41.67 40.13 479600.0 40.13
2020-09-22 42.38 40.97 42.33 41.54 299300.0 41.54
2020-09-21 42.02 39.93 41.51 41.96 379700.0 41.96
2020-09-18 43.67 41.77 42.89 42.19 2164900.0 42.19
2020-09-17 42.85 41.69 42.5 42.45 427300.0 42.45
2020-09-16 44.14 42.46 43.89 43.16 466500.0 43.16
2020-09-15 43.83 42.76 43.61 43.53 474200.0 43.53
2020-09-14 44.61 42.85 43.91 43.41 612400.0 43.41
2020-09-11 49.9 43.69 49.18 43.96 1177000.0 43.96
2020-09-10 49.94 48.81 49.94 49.18 533400.0 49.18
2020-09-09 50.38 49.33 49.79 49.6 386800.0 49.6
2020-09-08 50.24 48.04 48.5 49.49 281400.0 49.49
2020-09-04 49.76 47.78 49.53 49.04 263800.0 49.04
2020-09-03 49.83 47.89 49.61 48.94 369700.0 48.94
2020-09-02 49.94 49.33 49.75 49.64 166800.0 49.64
2020-09-01 49.95 48.91 49.33 49.64 328000.0 49.64
2020-08-31 50.09 49.07 49.81 49.1 335200.0 49.1
2020-08-28 50.0 49.1 50.0 49.82 131300.0 49.82
2020-08-27 49.97 48.47 48.83 49.82 313400.0 49.82
2020-08-26 48.95 47.59 48.52 48.7 200700.0 48.7
2020-08-25 48.98 47.45 47.7 48.58 271600.0 48.58
2020-08-24 48.62 47.26 48.2 47.75 250400.0 47.75
2020-08-21 48.2 47.0 47.99 47.84 329700.0 47.84
2020-08-20 49.51 48.03 48.09 48.14 336800.0 48.14
2020-08-19 48.85 46.72 46.84 48.46 332500.0 48.46
2020-08-18 48.91 47.63 47.63 48.55 436900.0 48.55
2020-08-17 48.42 46.24 46.43 47.92 542200.0 47.92
2020-08-14 46.85 45.94 46.43 46.59 325200.0 46.59
2020-08-13 46.64 44.99 44.99 46.56 282000.0 46.56
2020-08-12 46.2 44.27 44.64 45.27 306900.0 45.27
2020-08-11 44.79 43.52 44.18 44.17 217100.0 44.17
2020-08-10 45.02 43.54 44.71 43.77 277400.0 43.77
2020-08-07 44.82 41.77 42.08 44.74 328600.0 44.74
2020-08-06 44.01 41.33 43.16 42.37 363300.0 42.37
2020-08-05 43.81 42.81 43.54 43.21 523500.0 43.21
2020-08-04 44.2 42.32 43.83 42.93 425300.0 42.93
2020-08-03 45.28 43.71 45.03 43.8 303400.0 43.8
2020-07-31 46.73 44.07 46.73 44.72 465400.0 44.72
2020-07-30 47.99 45.15 45.9 46.54 341800.0 46.54
2020-07-29 47.1 44.36 44.93 46.69 495200.0 46.69
2020-07-28 45.08 43.87 44.14 44.64 295200.0 44.64
2020-07-27 44.5 42.09 42.68 44.45 265500.0 44.45
2020-07-24 42.82 41.14 41.88 42.65 283500.0 42.65
2020-07-23 42.96 41.36 41.97 41.95 480600.0 41.95
2020-07-22 43.45 41.88 42.96 41.97 481700.0 41.97
2020-07-21 45.33 42.8 44.79 43.03 520200.0 43.03
2020-07-20 46.03 44.44 45.46 44.69 239200.0 44.69
2020-07-17 45.79 44.83 44.83 45.5 292800.0 45.5
2020-07-16 45.99 44.43 45.92 44.85 293500.0 44.85
2020-07-15 46.68 43.97 44.73 46.19 999200.0 46.19
2020-07-14 44.09 43.03 43.79 43.29 531200.0 43.29
2020-07-13 46.22 40.5 45.0 43.64 366800.0 43.64
2020-07-10 44.73 42.88 43.4 44.52 317400.0 44.52
2020-07-09 44.08 42.76 44.01 43.24 292100.0 43.24
2020-07-08 43.91 42.89 43.44 43.78 196800.0 43.78
2020-07-07 44.91 43.33 44.11 43.57 286500.0 43.57
2020-07-06 45.89 44.33 45.89 44.5 299200.0 44.5
2020-07-02 46.09 44.9 45.91 44.96 282800.0 44.96
2020-07-01 45.95 44.8 45.59 45.21 384800.0 45.21
2020-06-30 45.78 42.85 43.79 45.65 426300.0 45.65
2020-06-29 43.96 41.95 42.52 43.92 295000.0 43.92
2020-06-26 44.35 41.78 43.72 42.09 774700.0 42.09
2020-06-25 44.04 41.32 42.16 44.03 552500.0 44.03
2020-06-24 43.62 40.98 43.43 42.21 453800.0 42.21
2020-06-23 44.45 43.35 43.65 43.87 321500.0 43.87
2020-06-22 43.02 41.22 42.18 42.98 333700.0 42.98
2020-06-19 43.62 41.89 43.03 42.19 767400.0 42.19
2020-06-18 43.79 42.41 43.36 42.78 199900.0 42.78
2020-06-17 44.03 42.11 43.27 43.56 267900.0 43.56
2020-06-16 45.02 42.55 44.91 42.95 594600.0 42.95
2020-06-15 44.21 40.79 40.79 43.55 341900.0 43.55
2020-06-12 42.75 40.4 42.18 41.89 436500.0 41.89
2020-06-11 42.2 40.39 42.13 40.45 392200.0 40.45
2020-06-10 44.43 43.38 44.42 43.53 308000.0 43.53
2020-06-09 45.5 44.35 44.8 44.44 300000.0 44.44
2020-06-08 45.98 44.88 45.59 45.26 310700.0 45.26
2020-06-05 46.27 43.64 45.14 45.41 491100.0 45.41
2020-06-04 44.92 43.8 44.43 43.99 414800.0 43.99
2020-06-03 45.48 44.61 45.2 44.89 453800.0 44.89
2020-06-02 45.23 44.19 44.8 44.99 482700.0 44.99
2020-06-01 45.45 44.05 45.33 44.55 654800.0 44.55
2020-05-29 45.18 42.32 43.32 44.99 771900.0 44.99
2020-05-28 45.26 43.41 44.95 43.56 439600.0 43.56
2020-05-27 45.68 43.5 44.72 44.26 610900.0 44.26
2020-05-26 46.0 42.89 45.99 43.15 394900.0 43.15
2020-05-22 44.89 42.5 42.94 44.81 281300.0 44.81
2020-05-21 44.05 42.44 43.92 42.65 457100.0 42.65
2020-05-20 44.3 42.11 42.88 43.84 354400.0 43.84
2020-05-19 43.1 41.81 42.88 41.89 659900.0 41.89
2020-05-18 43.74 41.15 41.15 43.1 509200.0 43.1
2020-05-15 39.98 38.49 38.93 39.62 351600.0 39.62
2020-05-14 38.95 37.47 38.02 38.95 313400.0 38.95
2020-05-13 40.47 38.67 40.41 38.85 365800.0 38.85
2020-05-12 42.06 40.26 41.7 40.29 280500.0 40.29
2020-05-11 42.05 40.71 41.0 41.47 326300.0 41.47
2020-05-08 42.44 40.95 41.32 41.67 452400.0 41.67
2020-05-07 41.29 39.45 39.61 40.8 297400.0 40.8
2020-05-06 40.37 39.05 39.49 39.09 289800.0 39.09
2020-05-05 41.03 39.46 40.17 39.48 368000.0 39.48
2020-05-04 39.66 37.7 38.3 39.5 489600.0 39.5
2020-05-01 41.99 37.77 39.86 38.54 380500.0 38.54
2020-04-30 42.55 40.37 40.83 40.82 500200.0 40.82
2020-04-29 42.75 39.54 40.2 42.17 807700.0 42.17
2020-04-28 40.94 39.16 40.94 39.29 426700.0 39.29
2020-04-27 41.17 39.7 40.94 40.19 447500.0 40.19
2020-04-24 43.0 39.65 43.0 40.21 792700.0 40.21
2020-04-23 38.74 37.03 37.51 37.86 623300.0 37.86
2020-04-22 37.38 36.42 36.97 36.9 358800.0 36.9
2020-04-21 38.99 36.34 37.47 36.55 435700.0 36.55
2020-04-20 39.21 36.47 37.13 38.14 966500.0 38.14
2020-04-17 37.76 35.47 35.7 37.61 591000.0 37.61
2020-04-16 36.38 34.01 34.93 34.77 387700.0 34.77
2020-04-15 34.87 33.16 33.94 34.75 556500.0 34.75
2020-04-14 35.7 33.85 34.32 35.57 815400.0 35.57
2020-04-13 34.28 33.02 34.28 33.5 340400.0 33.5
2020-04-09 35.12 33.35 34.16 34.55 348400.0 34.55
2020-04-08 34.07 32.68 33.46 33.43 335200.0 33.43
2020-04-07 34.88 32.48 34.4 32.98 348100.0 32.98
2020-04-06 33.66 30.01 31.51 33.49 464700.0 33.49
2020-04-03 31.44 29.5 30.49 30.41 407600.0 30.41
2020-04-02 30.76 28.06 28.34 30.59 583200.0 30.59
2020-04-01 30.74 28.38 30.08 28.84 637400.0 28.84
2020-03-31 31.5 30.01 30.96 31.25 781500.0 31.25
2020-03-30 31.15 28.92 30.66 30.91 602600.0 30.91
2020-03-27 33.52 30.1 31.85 30.27 394800.0 30.27
2020-03-26 36.58 31.87 33.85 32.98 502700.0 32.98
2020-03-25 35.16 30.17 30.31 33.0 688000.0 33.0
2020-03-24 31.7 28.32 29.28 30.17 682100.0 30.17
2020-03-23 30.0 26.94 29.76 27.98 727900.0 27.98
2020-03-20 30.43 27.62 28.75 29.08 1256300.0 29.08
2020-03-19 31.5 27.6 27.6 28.25 986900.0 28.25
2020-03-18 30.19 25.41 29.67 27.99 969000.0 27.99
2020-03-17 30.93 26.15 26.3 30.91 1103900.0 30.91
2020-03-16 30.0 25.18 25.5 25.94 1363700.0 25.94
2020-03-13 33.76 29.38 32.2 33.71 695600.0 33.71
2020-03-12 31.95 28.67 30.56 30.71 1120800.0 30.71
2020-03-11 35.42 32.21 35.15 32.88 665300.0 32.88
2020-03-10 37.39 34.87 37.39 35.97 767200.0 35.97
2020-03-09 37.57 35.03 35.24 36.36 596900.0 36.36
2020-03-06 37.8 36.42 36.76 37.58 716800.0 37.58
2020-03-05 38.71 37.3 37.74 37.92 324000.0 37.92
2020-03-04 38.75 37.11 37.23 38.52 419300.0 38.52
2020-03-03 38.5 35.99 37.12 36.52 586600.0 36.52
2020-03-02 36.99 35.66 36.36 36.92 459700.0 36.92
2020-02-28 36.56 35.02 35.24 36.01 569500.0 36.01
2020-02-27 37.89 36.0 36.81 36.44 776700.0 36.44
2020-02-26 40.53 37.63 40.13 37.71 610800.0 37.71
2020-02-25 43.44 39.26 43.26 39.92 955800.0 39.92
2020-02-24 39.2 38.08 38.48 38.75 547800.0 38.75
2020-02-21 40.75 39.25 40.75 39.77 551500.0 39.77
2020-02-20 41.76 39.81 41.07 40.89 346000.0 40.89
2020-02-19 41.27 40.32 40.53 41.02 344800.0 41.02
2020-02-18 40.99 39.46 40.81 40.33 521200.0 40.33