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 History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 84.61 84.80 82.93 83.02 27,633
17th Jul 2025 (Thu) 84.17 85.86 84.05 84.54 76,959
16th Jul 2025 (Wed) 93.28 93.65 83.77 83.95 232,729
15th Jul 2025 (Tue) 93.14 94.22 92.69 93.60 39,373
14th Jul 2025 (Mon) 93.545 94.105 92.94 93.45 14,010
11th Jul 2025 (Fri) 94.10 94.31 93.17 93.49 20,569
10th Jul 2025 (Thu) 95.63 96.70 95.12 95.17 22,124
9th Jul 2025 (Wed) 95.14 96.07 94.56 96.01 33,241
8th Jul 2025 (Tue) 93.05 96.42 92.11 95.34 74,619
7th Jul 2025 (Mon) 92.82 93.50 91.03 91.12 31,466
4th Jul 2025 (Fri) 93.00 93.65 93.00 93.58 8,781
3rd Jul 2025 (Thu) 93.00 93.65 93.00 93.58 8,781
2nd Jul 2025 (Wed) 93.70 93.91 92.96 93.51 18,686
1st Jul 2025 (Tue) 92.90 95.09 92.90 93.98 23,845
30th Jun 2025 (Mon) 93.59 94.35 92.90 93.48 26,579
27th Jun 2025 (Fri) 93.20 93.64 92.525 93.50 30,527
26th Jun 2025 (Thu) 92.95 92.95 91.80 92.80 18,544
25th Jun 2025 (Wed) 93.23 93.63 92.61 92.65 42,717
24th Jun 2025 (Tue) 93.15 93.32 91.44 93.26 27,798
23rd Jun 2025 (Mon) 91.64 92.38 91.13 92.32 32,738
20th Jun 2025 (Fri) 93.56 93.60 91.80 91.98 35,846
19th Jun 2025 (Thu) 93.15 94.10 92.90 92.95 13,566
18th Jun 2025 (Wed) 93.15 94.10 92.90 92.95 13,566
17th Jun 2025 (Tue) 93.24 94.30 92.87 92.90 23,901
16th Jun 2025 (Mon) 93.77 94.19 93.08 93.77 23,579
13th Jun 2025 (Fri) 92.68 94.16 92.39 92.97 31,119
12th Jun 2025 (Thu) 93.89 94.06 92.59 93.575 19,140
11th Jun 2025 (Wed) 95.585 95.585 94.03 94.40 16,006
10th Jun 2025 (Tue) 95.55 95.61 94.63 95.17 21,871
9th Jun 2025 (Mon) 94.90 95.52 94.51 94.84 15,892
6th Jun 2025 (Fri) 96.12 96.21 94.50 95.28 18,647
5th Jun 2025 (Thu) 93.90 95.63 93.90 95.21 13,340
4th Jun 2025 (Wed) 94.34 94.49 93.67 94.26 25,011
3rd Jun 2025 (Tue) 93.615 94.64 93.19 94.60 33,528
2nd Jun 2025 (Mon) 94.40 94.40 91.735 93.64 29,763
30th May 2025 (Fri) 94.25 95.26 94.19 95.03 25,316
29th May 2025 (Thu) 94.30 94.88 94.21 94.82 20,142
28th May 2025 (Wed) 96.12 96.31 94.39 94.83 34,150
27th May 2025 (Tue) 95.80 97.00 95.80 96.38 18,479
26th May 2025 (Mon) 95.38 95.38 95.38 95.38 0
24th May 2025 (Sat) 95.04 95.40 95.00 95.38 25,922
23rd May 2025 (Fri) 95.04 95.40 95.00 95.39 25,922
22nd May 2025 (Thu) 95.78 96.01 95.05 95.74 40,183
21st May 2025 (Wed) 98.90 98.95 96.39 96.77 27,990
20th May 2025 (Tue) 98.06 98.77 98.06 98.64 19,106
19th May 2025 (Mon) 97.81 98.245 97.81 97.98 22,261
FTSE 100 Latest
Value8,992.12
Change19.48