Nasdaq · MMSI · stock
Merit Medical Systems INC (MMSI) stock price history
Every Nasdaq trading session of Merit Medical Systems INC from May 14, 1990 to Sep 28, 2026: 9,160 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MMSI adjusted close, 1990 to 2026
- $110.29
- All time high, 2025
- $94.75
- 52 week high, $59.74 low
- 9,160
- Daily sessions since 1990
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
MMSI key facts
- Merit Medical Systems INC (MMSI) closed at $87.00 on Sep 28, 2026 on Nasdaq.
- MMSI's all time high close is $110.29, set on Jan 30, 2025; its all time low close is $0.8160 on May 31, 1990.
- MMSI's 52 week range is $59.74 to $94.75.
- MMSI returned +8.5% over the year to Sep 28, 2026 and +21.1% over five years.
- Over ten years MMSI returned +260%, +13.7% a year compounded.
- MMSI's deepest drawdown was -80.7% from Jan 13, 1992 to Dec 15, 1994.
- DataCedar holds 9,160 daily sessions of MMSI history from May 14, 1990 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MMSI price chart, 1990 to 2026
MMSI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | +21.3% |
| 6 months | +26.6% |
| Year to date | -1.8% |
| 1 year | +8.5% |
| 3 years | +25.3% |
| 5 years | +21.1% |
| 10 years | +260.2% |
| Since May 14, 1990 | +10,257% |
| Compound annual growth, 36.4 years | +13.6% |
MMSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $110.29 on Jan 30, 2025
- All time low close
- $0.8160 on May 31, 1990
- 52 week high
- $94.75 on Jan 7, 2026
- 52 week low
- $59.74 on May 6, 2026
- Deepest drawdown
- -80.7% from Jan 13, 1992 to Dec 15, 1994, recovered Sep 17, 2001
- Best single session
- +36.2% on Dec 28, 1995
- Worst single session
- -37.5% on Apr 13, 2000
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1990
- 104×
- Best calendar year
- 2001, +315%
- Worst calendar year
- 1992, -56%
MMSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on May 14, 1990; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $87.71 | $94.75 | $59.74 | $87.00 | -1.3% | 148.6M | 185 |
| 2025 | $96.96 | $111.45 | $78.12 | $88.14 | -8.9% | 161M | 250 |
| 2024 | $75.50 | $108.08 | $70.70 | $96.72 | +27.3% | 110.4M | 252 |
| 2023 | $71.02 | $85.62 | $62.58 | $75.96 | +7.6% | 83.8M | 250 |
| 2022 | $62.31 | $76.14 | $50.46 | $70.62 | +13.4% | 84.5M | 251 |
| 2021 | $55.61 | $73.85 | $52.43 | $62.30 | +12.2% | 69.1M | 252 |
| 2020 | $31.41 | $58.70 | $25.18 | $55.51 | +77.8% | 122.4M | 253 |
| 2019 | $54.88 | $63.64 | $19.50 | $31.22 | -44.1% | 160.2M | 252 |
| 2018 | $42.95 | $66.34 | $41.55 | $55.81 | +29.2% | 97.7M | 251 |
| 2017 | $26.50 | $45.90 | $24.23 | $43.20 | +63.0% | 95.8M | 251 |
| 2016 | $18.22 | $26.85 | $15.47 | $26.50 | +42.5% | 63.1M | 252 |
| 2015 | $17.44 | $26.42 | $15.20 | $18.59 | +7.3% | 85.1M | 252 |
| 2014 | $15.63 | $17.69 | $11.41 | $17.33 | +10.1% | 52.4M | 252 |
| 2013 | $14.10 | $17.08 | $9.15 | $15.74 | +13.2% | 52.3M | 252 |
| 2012 | $13.63 | $15.37 | $11.51 | $13.90 | +3.9% | 55.7M | 250 |
| 2011 | $12.70 | $19.94 | $11.38 | $13.38 | +5.7% | 74.4M | 252 |
| 2010 | $15.62 | $15.88 | $11.02 | $12.66 | -17.7% | 55.5M | 252 |
| 2009 | $14.35 | $15.92 | $7.66 | $15.39 | +7.3% | 65.8M | 252 |
| 2008 | $11.08 | $17.09 | $9.88 | $14.34 | +29.0% | 81.5M | 253 |
| 2007 | $12.71 | $13.20 | $8.71 | $11.12 | -12.2% | 54.8M | 251 |
| 2006 | $9.69 | $13.43 | $8.48 | $12.67 | +30.5% | 56.3M | 251 |
| 2005 | $12.04 | $14.66 | $9.17 | $9.71 | -20.5% | 61.3M | 252 |
| 2004 | $18.08 | $20.32 | $7.69 | $12.22 | -31.4% | 84.5M | 252 |
| 2003 | $9.02 | $19.20 | $7.31 | $17.81 | +98.7% | 71.4M | 252 |
| 2002 | $6.76 | $11.16 | $5.03 | $8.96 | +33.3% | 104.9M | 252 |
| 2001 | $1.62 | $7.40 | $1.44 | $6.72 | +315.1% | 103.6M | 248 |
| 2000 | $2.16 | $3.28 | $1.09 | $1.62 | -22.4% | 34.4M | 252 |
| 1999 | $1.87 | $2.50 | $1.30 | $2.09 | +9.4% | 29.1M | 252 |
| 1998 | $1.73 | $2.63 | $1.44 | $1.91 | +6.0% | 19.5M | 252 |
| 1997 | $2.45 | $3.06 | $1.51 | $1.80 | -26.5% | 31.6M | 253 |
| 1996 | $1.94 | $3.38 | $1.76 | $2.45 | +25.9% | 32.1M | 254 |
| 1995 | $1.22 | $3.17 | $1.22 | $1.94 | +54.3% | 54.1M | 252 |
| 1994 | $1.51 | $1.98 | $1.12 | $1.26 | -18.6% | 13.2M | 252 |
| 1993 | $2.02 | $2.38 | $1.26 | $1.55 | -28.3% | 12.5M | 253 |
| 1992 | $4.61 | $6.19 | $1.30 | $2.16 | -55.9% | 20.9M | 254 |
| 1991 | $1.30 | $6.12 | $1.10 | $4.90 | +277.8% | 15.7M | 253 |
| 1990 | $0.8400 | $1.37 | $0.8160 | $1.30 | n/a | 2.3M | 161 |
MMSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $87.00 | -4.0% |
| August 2026 | $90.66 | +6.6% |
| July 2026 | $85.01 | +22.6% |
| June 2026 | $69.34 | +10.0% |
| May 2026 | $63.06 | -7.5% |
| April 2026 | $68.18 | -1.1% |
| March 2026 | $68.93 | -10.7% |
| February 2026 | $77.18 | -4.8% |
| January 2026 | $81.09 | -8.0% |
| December 2025 | $88.14 | +1.8% |
| November 2025 | $86.59 | -1.1% |
| October 2025 | $87.54 | +5.2% |
About the MMSI data
Daily bars. 9,160 sessions from May 14, 1990 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MMSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MMSI share price history
