MERIT MED SYS INC

Ticker: MMSI CUSIP: 589889104 Class: EQTY

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 16,582 Value ($000) $1,462 Avg Close $85.11 Range $78.12 - $90.16

Q3 2025

Shares 17,477 Value ($000) $1,455 Avg Close $87.09 Range $79.10 - $96.74

Q2 2025

Shares 17,231 Value ($000) $1,611 Avg Close $94.75 Range $85.46 - $107.27

Q1 2025

Shares 16,707 Value ($000) $1,766 Avg Close $103.16 Range $94.87 - $111.45

Q4 2024

Shares 16,869 Value ($000) $1,632 Avg Close $99.66 Range $93.62 - $108.08

Q3 2024

Shares 16,732 Value ($000) $1,654 Avg Close $91.50 Range $82.62 - $101.60

Q2 2024

Shares 16,217 Value ($000) $1,394 Avg Close $78.64 Range $70.70 - $86.44

Q1 2024

Shares 15,871 Value ($000) $1,202 Avg Close $77.20 Range $70.86 - $81.99

Q4 2023

Shares 16,112 Value ($000) $1,224 Avg Close $69.80 Range $62.58 - $77.34

Q3 2023

Shares 16,370 Value ($000) $1,130 Avg Close $71.96 Range $62.67 - $85.18

Q2 2023

Shares 16,134 Value ($000) $1,349 Avg Close $81.34 Range $72.51 - $85.62

Q1 2023

Shares 16,492 Value ($000) $1,220 Avg Close $70.16 Range $65.22 - $74.51

Q4 2022

Shares 16,017 Value ($000) $1,131 Avg Close $66.75 Range $54.66 - $76.14

Q3 2022

Shares 15,403 Value ($000) $870 Avg Close $57.60 Range $50.46 - $63.66

Q2 2022

Shares 15,300 Value ($000) $830 Avg Close $61.01 Range $51.31 - $72.00

Q1 2022

Shares 13,735 Value ($000) $914 Avg Close $60.13 Range $51.66 - $68.05

Q4 2021

Shares 13,631 Value ($000) $849 Avg Close $67.01 Range $58.12 - $73.44

Q3 2021

Shares 13,728 Value ($000) $986 Avg Close $67.85 Range $58.87 - $73.85

Q2 2021

Shares 13,589 Value ($000) $879 Avg Close $61.85 Range $58.29 - $65.46

Q1 2021

Shares 14,553 Value ($000) $871 Avg Close $57.29 Range $52.43 - $61.74

Q4 2020

Shares 14,473 Value ($000) $803 Avg Close $51.61 Range $41.57 - $58.70

Q3 2020

Shares 15,039 Value ($000) $654 Avg Close $45.20 Range $39.45 - $50.38

Q2 2020

Shares 11,215 Value ($000) $512 Avg Close $40.35 Range $28.06 - $46.27

Q1 2020

Shares 12,961 Value ($000) $405 Avg Close $35.62 Range $25.18 - $43.44

Q4 2019

Shares 36,815 Value ($000) $1,149 Avg Close $28.64 Range $19.50 - $32.38

Q3 2019

Shares 64,801 Value ($000) $1,974 Avg Close $40.46 Range $25.67 - $60.50

Q2 2019

Shares 85,324 Value ($000) $5,082 Avg Close $57.35 Range $50.53 - $63.64

Q1 2019

Shares 84,695 Value ($000) $5,237 Avg Close $56.73 Range $50.43 - $63.25

Q4 2018

Shares 84,444 Value ($000) $4,713 Avg Close $59.45 Range $49.40 - $66.34

Q3 2018

Shares 79,400 Value ($000) $4,879 Avg Close $57.45 Range $49.95 - $63.20

Q2 2018

Shares 73,431 Value ($000) $3,760 Avg Close $49.55 Range $43.95 - $55.50

Q1 2018

Shares 79,272 Value ($000) $3,595 Avg Close $45.28 Range $41.55 - $49.50

Q4 2017

Shares 84,372 Value ($000) $3,645 Avg Close $41.94 Range $36.21 - $45.90

Q3 2017

Shares 26,044 Value ($000) $1,103 Avg Close $40.30 Range $36.25 - $42.60

Q2 2017

Shares 26,044 Value ($000) $994 Avg Close $33.42 Range $28.00 - $38.55

Q1 2017

Shares 23,244 Value ($000) $672 Avg Close $28.00 Range $24.23 - $31.70

Q4 2016

Shares 22,944 Value ($000) $608 Avg Close $24.15 Range $20.70 - $26.85

Q3 2016

Shares 22,944 Value ($000) $557 Avg Close $23.10 Range $19.61 - $25.08

Q2 2016

Shares 23,044 Value ($000) $457 Avg Close $19.23 Range $17.94 - $20.59

Q1 2016

Shares 22,744 Value ($000) $421 Avg Close $17.34 Range $15.47 - $19.49

Q4 2015

Shares 21,744 Value ($000) $404 Avg Close $20.12 Range $17.60 - $25.50

Q3 2015

Shares 21,144 Value ($000) $506 Avg Close $23.54 Range $21.00 - $26.42

Q4 2014

Shares 30,278 Value ($000) $524 Avg Close $14.79 Range $11.61 - $17.69

Q3 2014

Shares 29,978 Value ($000) $356 Avg Close $13.26 Range $11.41 - $15.77

Q2 2014

Shares 28,878 Value ($000) $436 Avg Close $13.85 Range $12.45 - $16.76

Q1 2014

Shares 28,478 Value ($000) $407 Avg Close $14.85 Range $13.25 - $16.49

Q4 2013

Shares 32,278 Value ($000) $508 Avg Close $15.17 Range $12.12 - $17.08

Q3 2013

Shares 36,078 Value ($000) $437 Avg Close $12.88 Range $11.15 - $14.30

Q2 2013

Shares 35,378 Value ($000) $394 Avg Close $10.72 Range $9.15 - $12.36

Q1 2013

Shares 36,078 Value ($000) $442 Avg Close $13.21 Range $10.10 - $14.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,582	$1,462	$85.11	$78.12 - $90.16
Q3 2025	17,477	$1,455	$87.09	$79.10 - $96.74
Q2 2025	17,231	$1,611	$94.75	$85.46 - $107.27
Q1 2025	16,707	$1,766	$103.16	$94.87 - $111.45
Q4 2024	16,869	$1,632	$99.66	$93.62 - $108.08
Q3 2024	16,732	$1,654	$91.50	$82.62 - $101.60
Q2 2024	16,217	$1,394	$78.64	$70.70 - $86.44
Q1 2024	15,871	$1,202	$77.20	$70.86 - $81.99
Q4 2023	16,112	$1,224	$69.80	$62.58 - $77.34
Q3 2023	16,370	$1,130	$71.96	$62.67 - $85.18
Q2 2023	16,134	$1,349	$81.34	$72.51 - $85.62
Q1 2023	16,492	$1,220	$70.16	$65.22 - $74.51
Q4 2022	16,017	$1,131	$66.75	$54.66 - $76.14
Q3 2022	15,403	$870	$57.60	$50.46 - $63.66
Q2 2022	15,300	$830	$61.01	$51.31 - $72.00
Q1 2022	13,735	$914	$60.13	$51.66 - $68.05
Q4 2021	13,631	$849	$67.01	$58.12 - $73.44
Q3 2021	13,728	$986	$67.85	$58.87 - $73.85
Q2 2021	13,589	$879	$61.85	$58.29 - $65.46
Q1 2021	14,553	$871	$57.29	$52.43 - $61.74
Q4 2020	14,473	$803	$51.61	$41.57 - $58.70
Q3 2020	15,039	$654	$45.20	$39.45 - $50.38
Q2 2020	11,215	$512	$40.35	$28.06 - $46.27
Q1 2020	12,961	$405	$35.62	$25.18 - $43.44
Q4 2019	36,815	$1,149	$28.64	$19.50 - $32.38
Q3 2019	64,801	$1,974	$40.46	$25.67 - $60.50
Q2 2019	85,324	$5,082	$57.35	$50.53 - $63.64
Q1 2019	84,695	$5,237	$56.73	$50.43 - $63.25
Q4 2018	84,444	$4,713	$59.45	$49.40 - $66.34
Q3 2018	79,400	$4,879	$57.45	$49.95 - $63.20
Q2 2018	73,431	$3,760	$49.55	$43.95 - $55.50
Q1 2018	79,272	$3,595	$45.28	$41.55 - $49.50
Q4 2017	84,372	$3,645	$41.94	$36.21 - $45.90
Q3 2017	26,044	$1,103	$40.30	$36.25 - $42.60
Q2 2017	26,044	$994	$33.42	$28.00 - $38.55
Q1 2017	23,244	$672	$28.00	$24.23 - $31.70
Q4 2016	22,944	$608	$24.15	$20.70 - $26.85
Q3 2016	22,944	$557	$23.10	$19.61 - $25.08
Q2 2016	23,044	$457	$19.23	$17.94 - $20.59
Q1 2016	22,744	$421	$17.34	$15.47 - $19.49
Q4 2015	21,744	$404	$20.12	$17.60 - $25.50
Q3 2015	21,144	$506	$23.54	$21.00 - $26.42
Q4 2014	30,278	$524	$14.79	$11.61 - $17.69
Q3 2014	29,978	$356	$13.26	$11.41 - $15.77
Q2 2014	28,878	$436	$13.85	$12.45 - $16.76
Q1 2014	28,478	$407	$14.85	$13.25 - $16.49
Q4 2013	32,278	$508	$15.17	$12.12 - $17.08
Q3 2013	36,078	$437	$12.88	$11.15 - $14.30
Q2 2013	35,378	$394	$10.72	$9.15 - $12.36
Q1 2013	36,078	$442	$13.21	$10.10 - $14.35