XNAS
Datos históricos de Merit Medical Systems, Inc.
Merit Medical Systems, Inc. · MMSI
$87.22
▲ +0.01 (+0.01%)
Última operación · 11/10/2026, 22:45:43 UTC
- Variación en el periodo
- +9.79%
- Máximo
- US$94.75
- 7 de enero de 2026
- Mínimo
- US$59.74
- 6 de mayo de 2026
- Volumen medio diario
- 0.75 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 85.41 | 87.62 | 85.41 | 87.21 | +2.30% | 480,787.453 |
| 8 oct 2026 | 85.02 | 85.81 | 83.94 | 85.25 | +0.19% | 579,395.179 |
| 7 oct 2026 | 84.93 | 86.01 | 84.73 | 85.09 | +0.15% | 468,060.46 |
| 6 oct 2026 | 87.45 | 88.90 | 84.22 | 84.96 | −2.50% | 587,658.229 |
| 5 oct 2026 | 85.40 | 87.57 | 84.74 | 87.14 | +2.07% | 699,157.857 |
| 2 oct 2026 | 86.73 | 86.86 | 85.24 | 85.37 | −0.91% | 492,413.25 |
| 1 oct 2026 | 86.00 | 86.87 | 85.42 | 86.15 | −0.09% | 701,751.221 |
| 30 sep 2026 | 87.87 | 88.23 | 86.23 | 86.23 | −1.87% | 634,201.902 |
| 29 sep 2026 | 87.04 | 88.13 | 86.33 | 87.87 | +1.00% | 730,959.455 |
| 28 sep 2026 | 87.20 | 88.09 | 86.57 | 87.00 | −0.57% | 551,091.355 |
| 25 sep 2026 | 87.25 | 87.95 | 86.77 | 87.50 | +0.23% | 354,045.761 |
| 24 sep 2026 | 87.18 | 87.56 | 86.45 | 87.30 | +0.26% | 743,289.76 |
| 23 sep 2026 | 86.96 | 88.14 | 86.93 | 87.07 | −0.22% | 611,243.038 |
| 22 sep 2026 | 86.03 | 87.79 | 85.47 | 87.26 | +2.07% | 682,778.443 |
| 21 sep 2026 | 85.88 | 86.23 | 84.99 | 85.49 | +0.14% | 379,902.053 |
| 18 sep 2026 | 85.03 | 87.33 | 84.12 | 85.37 | −0.23% | 910,444.272 |
| 17 sep 2026 | 86.40 | 86.50 | 85.23 | 85.57 | −0.66% | 319,370.32 |
| 16 sep 2026 | 85.49 | 87.68 | 85.31 | 86.14 | −0.05% | 540,642.934 |
| 15 sep 2026 | 86.81 | 86.81 | 85.66 | 86.18 | −0.97% | 533,147.096 |
| 14 sep 2026 | 87.53 | 87.83 | 86.03 | 87.02 | +0.76% | 385,716.339 |
| 11 sep 2026 | 87.49 | 88.20 | 85.40 | 86.36 | −0.13% | 443,185.654 |
| 10 sep 2026 | 86.63 | 87.49 | 85.19 | 86.47 | −0.83% | 549,945 |
| 9 sep 2026 | 86.92 | 87.64 | 86.42 | 87.19 | −0.22% | 475,565.944 |
| 8 sep 2026 | 88.47 | 88.91 | 86.72 | 87.38 | −2.48% | 1.42 M |
| 4 sep 2026 | 87.68 | 89.69 | 87.04 | 89.60 | +1.16% | 599,642.735 |
| 3 sep 2026 | 90.81 | 91.63 | 88.41 | 88.57 | −1.73% | 606,414.495 |
| 2 sep 2026 | 90.42 | 92.18 | 90.07 | 90.13 | −0.61% | 908,784.565 |
| 1 sep 2026 | 90.92 | 91.38 | 90.17 | 90.68 | +0.02% | 678,998.748 |
| 31 ago 2026 | 90.13 | 91.34 | 90.13 | 90.66 | +0.19% | 407,593.658 |
| 28 ago 2026 | 89.96 | 90.72 | 89.28 | 90.49 | +1.06% | 341,633.919 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.