Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Merit Medical S (MMSI.US) Share Price

Price $83.56 on 19-09-2025 at 21:35:02
Change $-1.10 -1.31%
Buy $86.44
Sell $83.00
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 94.00 at $83.585
Day's Volume: 43,759
Last Close: $83.56
Open: $83.85
ISIN: US5898891040
Day's Range $83.16 - $84.03
52wk Range: $82.055 - $99.04
Market Capitalisation: $4.98b
VWAP: $83.54521
Shares in Issue: 59.22m

Merit Medical S (MMSI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 94 $83.585 Automatic Execution
 15:54:34 - 19-Sep-25
Sell* 2 $83.59 Automatic Execution
 15:54:34 - 19-Sep-25
Sell* 2 $83.59 Automatic Execution
 15:54:34 - 19-Sep-25
Sell* 2 $83.59 Automatic Execution
 15:54:34 - 19-Sep-25
Sell* 3 $83.58 Automatic Execution
 15:54:34 - 19-Sep-25
Sell* 3 $83.58 Automatic Execution
 15:54:34 - 19-Sep-25
Sell* 9 $83.58 Automatic Execution
 15:54:34 - 19-Sep-25
Sell* 12 $83.58 Automatic Execution
 15:54:34 - 19-Sep-25
Sell* 100 $83.59 Automatic Execution
 15:54:34 - 19-Sep-25
Sell* 58 $83.60 Automatic Execution
 15:54:34 - 19-Sep-25
See more Merit Medical S trades

Merit Medical S (MMSI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 83.85 84.03 83.16 83.56 43,759
18th Sep 2025 (Thu) 83.165 84.22 83.02 84.10 56,158
17th Sep 2025 (Wed) 82.72 83.29 82.055 82.70 20,964
16th Sep 2025 (Tue) 82.71 83.37 82.38 82.69 43,379
15th Sep 2025 (Mon) 85.11 85.22 82.725 82.93 82,414
12th Sep 2025 (Fri) 89.435 89.435 85.45 85.53 43,997
11th Sep 2025 (Thu) 89.24 90.33 89.005 90.21 19,710
10th Sep 2025 (Wed) 91.31 91.31 88.51 88.79 21,230
9th Sep 2025 (Tue) 92.27 92.505 90.86 91.66 19,631
8th Sep 2025 (Mon) 92.335 92.61 91.31 92.33 21,675
5th Sep 2025 (Fri) 92.91 93.22 92.16 92.97 15,531
4th Sep 2025 (Thu) 89.87 92.52 89.80 92.15 28,057
3rd Sep 2025 (Wed) 90.82 90.82 89.36 90.09 29,815
2nd Sep 2025 (Tue) 89.95 90.87 89.95 90.68 25,653
1st Sep 2025 (Mon) 90.88 91.06 89.84 90.54 16,214
29th Aug 2025 (Fri) 90.88 91.06 89.84 90.54 16,214
28th Aug 2025 (Thu) 89.96 90.17 88.99 90.05 31,517
27th Aug 2025 (Wed) 89.00 90.83 89.00 90.79 26,832
26th Aug 2025 (Tue) 87.92 89.10 87.79 89.06 26,629
25th Aug 2025 (Mon) 88.95 88.95 88.12 88.16 24,871
22nd Aug 2025 (Fri) 87.285 89.56 87.285 89.45 33,958
21st Aug 2025 (Thu) 86.77 87.52 86.61 86.63 19,987
See more Merit Medical S price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered