Merck & Co., Inc. (MRK) NYSE

123.08

+3.795(+3.18%)

Updated at April 08 02:44PM

Currency In USD

MRK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	119.56	119.28	119.28	119.56	116.5	11.3M
April 06, 2026	120.41	120.9	120.89	121.48	120.04	4.06M
April 02, 2026	120.37	120.87	120.87	121.65	119.22	6.25M
April 01, 2026	120.88	120.84	120.84	122.19	120.27	6.19M
March 31, 2026	119.18	120.31	120.29	121.25	118.77	7.29M
March 30, 2026	120.57	118.1	118.1	121.64	117.22	11.04M
March 27, 2026	119.29	119.63	119.63	121.07	118.6	6.12M
March 26, 2026	118.96	118.93	118.93	120.06	118.65	6.47M
March 25, 2026	117.3	119.37	119.37	120.12	116.8	10.16M
March 24, 2026	114.7	116.38	116.37	116.54	114.02	4.77M
March 23, 2026	116.17	115.68	115.68	116.47	114.77	9.09M
March 20, 2026	114.25	114.18	114.18	115.18	112.72	10.36M
March 19, 2026	114.66	114.2	114.2	115.76	113.75	8.35M
March 18, 2026	115.06	114.5	114.5	115.56	113.35	6.72M
March 17, 2026	115.78	115.87	115.87	116.8	114.38	5.76M
March 16, 2026	115.34	115.43	115.43	116.06	114.22	8.78M
March 13, 2026	116.92	115.61	114.76	117.89	115.53	7.06M
March 12, 2026	115.47	115.91	115.06	116.6	114.3	8.32M
March 11, 2026	116.76	116.21	115.36	116.95	115.29	6.76M
March 10, 2026	117.24	117.09	116.23	119	116.67	9.73M
March 09, 2026	114.98	117.11	116.25	117.26	114.11	8.32M
March 06, 2026	115.16	115.79	114.94	116.36	113.82	12.81M
March 05, 2026	119.11	116.07	115.22	119.53	114.45	14.52M
March 04, 2026	119.43	120.29	119.4	120.87	117.87	5.1M
March 03, 2026	119.67	119.83	118.95	120.97	118.61	7.47M
March 02, 2026	123.51	121.41	120.52	123.7	121.04	11.56M
February 27, 2026	119.68	123.82	122.91	124	119.68	17.64M
February 26, 2026	122.4	119.3	118.42	122.5	119	10.33M
February 25, 2026	124.01	122.46	121.56	125.14	122.26	11.08M
February 24, 2026	123.41	123.93	123.02	124.84	122.63	8.46M
February 23, 2026	122.31	123.82	122.91	124.19	121.5	9.66M
February 20, 2026	122.64	122.26	121.36	122.7	120.6	9.44M
February 19, 2026	121.4	121.86	120.96	122.6	120.5	8.93M
February 18, 2026	121.25	121.66	120.77	121.81	120.39	7.8M
February 17, 2026	122.36	121.57	120.68	123.08	120.8	9.9M
February 13, 2026	121.5	121.41	120.52	123.33	121.03	10.1M
February 12, 2026	119.01	119.24	118.36	121.61	118.12	13.45M
February 11, 2026	117.04	119.26	118.38	119.36	116.31	10.89M
February 10, 2026	117.69	117.15	116.29	118.18	116.1	11.85M
February 09, 2026	121.41	117.65	116.79	121.88	116.98	16.16M
February 06, 2026	120.76	121.93	121.03	122.66	120.44	13.08M
February 05, 2026	118.31	119.75	118.87	122.43	118.31	24.01M
February 04, 2026	116.9	118.33	117.46	120.39	116.5	21.95M
February 03, 2026	111.67	115.84	114.99	118.46	111.44	25.79M
February 02, 2026	110.12	113.37	112.54	113.89	109.95	18M
January 30, 2026	108.59	110.27	109.46	110.54	107.95	19.06M
January 29, 2026	107.33	108.34	107.54	109.93	107.1	13.57M
January 28, 2026	106.85	106.9	106.11	107.93	106.03	7.49M
January 27, 2026	107.5	107.92	107.13	108.35	106.84	7.91M
January 26, 2026	107.8	107.4	106.61	108.42	107.06	9.9M
January 23, 2026	109.09	108.18	107.38	109.09	107.21	10.49M
January 22, 2026	110.78	109.18	108.38	111.32	108.59	9.36M
January 21, 2026	109.19	111.11	110.29	111.97	108.73	12.84M
January 20, 2026	108.11	109.45	108.65	109.64	106.93	15.24M
January 16, 2026	110.72	108.83	108.03	110.73	108.43	14.85M
January 15, 2026	110.62	110.97	110.15	111.58	108.45	11.78M
January 14, 2026	108.97	111.01	110.19	111.23	107.95	11.96M
January 13, 2026	109.05	108.26	107.46	109.31	107.22	9.34M
January 12, 2026	110.97	109.19	108.39	111.46	108.78	10.67M
January 09, 2026	110.87	110.53	109.72	112.48	110.22	11.04M