MMSI (Merit Medical Systems Inc.) historical data
STOCKListed1-minute bars
| Symbol | MMSI |
|---|---|
| Name | Merit Medical Systems Inc. |
| Exchange | NASDAQ |
| Sector | Healthcare |
| Industry | Medical - Instruments & Supplies |
| IPO date | 1990-05-14 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
MMSI last closed at $87.21 on 2026-10-09, +5.7% over the past year and +20.3% over five years. Its deepest fall from a prior high in this history was -68.7%, reached on 2019-10-31.
| Last close | $87.21 (2026-10-09) |
|---|---|
| 1-year change | +5.7% |
| 5-year change | +20.3% |
| Annualized since 2000-01-04 | +15.3% |
| 52-week range | $60.31 – $93.18 |
| Deepest drawdown | -68.7% (2019-10-31) |
| Avg. daily dollar volume (3 months) | $67.9m |
| Daily bars in history | 6,730 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 404 |
|---|---|
| Shares held | 62,706,457 ($4.3bn reported value) |
| Quarter flows | 66 new, 184 added, 123 trimmed, 62 exited; +3,218,223 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("MMSI") on the look-back bundles. Top holders of MMSI · All 13F managers
Short interest (2026-09-30)
| Shares short | 3,630,733 (-7.7% vs prior report) |
|---|---|
| Days to cover | 6.24 |
MMSI short interest history · Healthcare sector
Get it in Python
import finzdata as yf
df = yf.Ticker("MMSI").history(start="2000-01-04", interval="1d")
df.tail()