MERIT MED SYS INC

Ticker: MMSI CUSIP: 589889104 Class: EQTY

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 20,037 Value ($000) $1,766 Avg Close $85.11 Range $78.12 - $90.16

Q3 2025

Shares 18,880 Value ($000) $1,571 Avg Close $87.09 Range $79.10 - $96.74

Q2 2025

Shares 18,880 Value ($000) $1,765 Avg Close $94.75 Range $85.46 - $107.27

Q1 2025

Shares 17,780 Value ($000) $1,880 Avg Close $103.16 Range $94.87 - $111.45

Q4 2024

Shares 168,367 Value ($000) $16,284 Avg Close $99.66 Range $93.62 - $108.08

Q3 2024

Shares 167,395 Value ($000) $16,544 Avg Close $91.50 Range $82.62 - $101.60

Q2 2024

Shares 213,116 Value ($000) $18,317 Avg Close $78.64 Range $70.70 - $86.44

Q1 2024

Shares 211,907 Value ($000) $16,052 Avg Close $77.20 Range $70.86 - $81.99

Q4 2023

Shares 193,039 Value ($000) $14,663 Avg Close $69.80 Range $62.58 - $77.34

Q3 2023

Shares 190,390 Value ($000) $13,141 Avg Close $71.96 Range $62.67 - $85.18

Q2 2023

Shares 164,197 Value ($000) $13,733 Avg Close $81.34 Range $72.51 - $85.62

Q1 2023

Shares 225,354 Value ($000) $16,665 Avg Close $70.16 Range $65.22 - $74.51

Q4 2022

Shares 226,746 Value ($000) $16,013 Avg Close $66.75 Range $54.66 - $76.14

Q3 2022

Shares 277,699 Value ($000) $15,693 Avg Close $57.60 Range $50.46 - $63.66

Q2 2022

Shares 302,015 Value ($000) $16,390 Avg Close $61.01 Range $51.31 - $72.00

Q1 2022

Shares 289,918 Value ($000) $19,285 Avg Close $60.13 Range $51.66 - $68.05

Q4 2021

Shares 250,037 Value ($000) $15,577 Avg Close $67.01 Range $58.12 - $73.44

Q3 2021

Shares 249,044 Value ($000) $17,881 Avg Close $67.85 Range $58.87 - $73.85

Q2 2021

Shares 87,704 Value ($000) $5,671 Avg Close $61.85 Range $58.29 - $65.46

Q1 2021

Shares 48,100 Value ($000) $2,880 Avg Close $57.29 Range $52.43 - $61.74

Q4 2020

Shares 50,400 Value ($000) $2,798 Avg Close $51.61 Range $41.57 - $58.70

Q3 2020

Shares 50,400 Value ($000) $2,192 Avg Close $45.20 Range $39.45 - $50.38

Q2 2020

Shares 50,400 Value ($000) $2,301 Avg Close $40.35 Range $28.06 - $46.27

Q1 2020

Shares 48,100 Value ($000) $1,503 Avg Close $35.62 Range $25.18 - $43.44

Q4 2019

Shares 48,100 Value ($000) $1,502 Avg Close $28.64 Range $19.50 - $32.38

Q3 2019

Shares 55,800 Value ($000) $1,700 Avg Close $40.46 Range $25.67 - $60.50

Q2 2019

Shares 76,637 Value ($000) $4,564 Avg Close $57.35 Range $50.53 - $63.64

Q1 2019

Shares 89,907 Value ($000) $5,559 Avg Close $56.73 Range $50.43 - $63.25

Q4 2018

Shares 88,382 Value ($000) $4,933 Avg Close $59.45 Range $49.40 - $66.34

Q3 2018

Shares 87,675 Value ($000) $5,388 Avg Close $57.45 Range $49.95 - $63.20

Q2 2018

Shares 84,943 Value ($000) $4,349 Avg Close $49.55 Range $43.95 - $55.50

Q1 2018

Shares 66,390 Value ($000) $3,011 Avg Close $45.28 Range $41.55 - $49.50

Q4 2017

Shares 53,900 Value ($000) $2,328 Avg Close $41.94 Range $36.21 - $45.90

Q3 2017

Shares 52,100 Value ($000) $2,206 Avg Close $40.30 Range $36.25 - $42.60

Q2 2017

Shares 52,100 Value ($000) $1,988 Avg Close $33.42 Range $28.00 - $38.55

Q1 2017

Shares 44,501 Value ($000) $1,286 Avg Close $28.00 Range $24.23 - $31.70

Q4 2016

Shares 44,500 Value ($000) $1,179 Avg Close $24.15 Range $20.70 - $26.85

Q3 2016

Shares 44,500 Value ($000) $1,081 Avg Close $23.10 Range $19.61 - $25.08

Q2 2016

Shares 44,500 Value ($000) $882 Avg Close $19.23 Range $17.94 - $20.59

Q1 2016

Shares 44,500 Value ($000) $823 Avg Close $17.34 Range $15.47 - $19.49

Q4 2015

Shares 41,400 Value ($000) $770 Avg Close $20.12 Range $17.60 - $25.50

Q3 2015

Shares 134,720 Value ($000) $3,221 Avg Close $23.54 Range $21.00 - $26.42

Q2 2015

Shares 108,859 Value ($000) $2,345 Avg Close $20.30 Range $18.28 - $22.15

Q1 2015

Shares 93,518 Value ($000) $1,800 Avg Close $17.82 Range $15.20 - $19.96

Q4 2014

Shares 95,518 Value ($000) $1,655 Avg Close $14.79 Range $11.61 - $17.69

Q3 2014

Shares 95,518 Value ($000) $1,135 Avg Close $13.26 Range $11.41 - $15.77

Q2 2014

Shares 95,518 Value ($000) $1,442 Avg Close $13.85 Range $12.45 - $16.76

Q1 2014

Shares 93,018 Value ($000) $1,330 Avg Close $14.85 Range $13.25 - $16.49

Q4 2013

Shares 93,018 Value ($000) $1,464 Avg Close $15.17 Range $12.12 - $17.08

Q3 2013

Shares 92,418 Value ($000) $1,121 Avg Close $12.88 Range $11.15 - $14.30

Q2 2013

Shares 92,418 Value ($000) $1,030 Avg Close $10.72 Range $9.15 - $12.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,037	$1,766	$85.11	$78.12 - $90.16
Q3 2025	18,880	$1,571	$87.09	$79.10 - $96.74
Q2 2025	18,880	$1,765	$94.75	$85.46 - $107.27
Q1 2025	17,780	$1,880	$103.16	$94.87 - $111.45
Q4 2024	168,367	$16,284	$99.66	$93.62 - $108.08
Q3 2024	167,395	$16,544	$91.50	$82.62 - $101.60
Q2 2024	213,116	$18,317	$78.64	$70.70 - $86.44
Q1 2024	211,907	$16,052	$77.20	$70.86 - $81.99
Q4 2023	193,039	$14,663	$69.80	$62.58 - $77.34
Q3 2023	190,390	$13,141	$71.96	$62.67 - $85.18
Q2 2023	164,197	$13,733	$81.34	$72.51 - $85.62
Q1 2023	225,354	$16,665	$70.16	$65.22 - $74.51
Q4 2022	226,746	$16,013	$66.75	$54.66 - $76.14
Q3 2022	277,699	$15,693	$57.60	$50.46 - $63.66
Q2 2022	302,015	$16,390	$61.01	$51.31 - $72.00
Q1 2022	289,918	$19,285	$60.13	$51.66 - $68.05
Q4 2021	250,037	$15,577	$67.01	$58.12 - $73.44
Q3 2021	249,044	$17,881	$67.85	$58.87 - $73.85
Q2 2021	87,704	$5,671	$61.85	$58.29 - $65.46
Q1 2021	48,100	$2,880	$57.29	$52.43 - $61.74
Q4 2020	50,400	$2,798	$51.61	$41.57 - $58.70
Q3 2020	50,400	$2,192	$45.20	$39.45 - $50.38
Q2 2020	50,400	$2,301	$40.35	$28.06 - $46.27
Q1 2020	48,100	$1,503	$35.62	$25.18 - $43.44
Q4 2019	48,100	$1,502	$28.64	$19.50 - $32.38
Q3 2019	55,800	$1,700	$40.46	$25.67 - $60.50
Q2 2019	76,637	$4,564	$57.35	$50.53 - $63.64
Q1 2019	89,907	$5,559	$56.73	$50.43 - $63.25
Q4 2018	88,382	$4,933	$59.45	$49.40 - $66.34
Q3 2018	87,675	$5,388	$57.45	$49.95 - $63.20
Q2 2018	84,943	$4,349	$49.55	$43.95 - $55.50
Q1 2018	66,390	$3,011	$45.28	$41.55 - $49.50
Q4 2017	53,900	$2,328	$41.94	$36.21 - $45.90
Q3 2017	52,100	$2,206	$40.30	$36.25 - $42.60
Q2 2017	52,100	$1,988	$33.42	$28.00 - $38.55
Q1 2017	44,501	$1,286	$28.00	$24.23 - $31.70
Q4 2016	44,500	$1,179	$24.15	$20.70 - $26.85
Q3 2016	44,500	$1,081	$23.10	$19.61 - $25.08
Q2 2016	44,500	$882	$19.23	$17.94 - $20.59
Q1 2016	44,500	$823	$17.34	$15.47 - $19.49
Q4 2015	41,400	$770	$20.12	$17.60 - $25.50
Q3 2015	134,720	$3,221	$23.54	$21.00 - $26.42
Q2 2015	108,859	$2,345	$20.30	$18.28 - $22.15
Q1 2015	93,518	$1,800	$17.82	$15.20 - $19.96
Q4 2014	95,518	$1,655	$14.79	$11.61 - $17.69
Q3 2014	95,518	$1,135	$13.26	$11.41 - $15.77
Q2 2014	95,518	$1,442	$13.85	$12.45 - $16.76
Q1 2014	93,018	$1,330	$14.85	$13.25 - $16.49
Q4 2013	93,018	$1,464	$15.17	$12.12 - $17.08
Q3 2013	92,418	$1,121	$12.88	$11.15 - $14.30
Q2 2013	92,418	$1,030	$10.72	$9.15 - $12.36