Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Merck & Co., Inc. logo
MRK
Merck & Co., Inc.
20:02:34
113.87 $
0.0000 (%0.00)
Previous Close: 115.44
Day Low₺111.57
Day High₺114.94
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRK: Merck & Co., Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 87.1888
CLOSE 87.2372

Low

LOW 73.31

High

HIGH 107.59
DATEOPENHIGHLOWCLOSE
01/02/2025100.28100.3598.8399.17
01/03/202599.3499.7598.6999.14
01/06/202598.77100.3398.4299.72
01/07/2025100.13102.97100.05101.02
01/08/2025100.7100.7798.0599.85
01/10/202599.21100.4198.8199.25
01/13/202599.46101.1698.99100.98
01/14/2025101.26101.4999.0199.65
01/15/2025100.1100.8299.61100.09
01/16/2025100.44100.999.95100.7
01/17/2025100.47100.4797.9297.92
01/21/202598.0898.2795.7696.24
01/22/202595.969795.1595.68
01/23/202596.1197.1695.2296.63
01/24/202596.7997.195.4195.55
01/27/202596.6398.6295.9897.94
01/28/202597.3598.8896.5997.45
01/29/202597.4299.1597.3998.28
01/30/202599.4199.4198.2398.95
01/31/202599.1100.0698.5898.82
02/03/202598.13100.159899.79
02/04/20258991.2387.3390.74
02/05/202590.3990.748889.67
02/06/202589.4189.5787.8488.05
02/07/202587.5288.687.1287.28
02/10/202587.287.9886.2786.4
02/11/202586.0686.9985.7386.54
02/12/202586.0786.6785.6185.67
02/13/202585.5985.784.3184.42
02/14/202584.4284.7882.0983.01
02/18/202581.1383.5981.0483.29
02/19/202583.2485.6382.8585.6
02/20/202585.987.785.987.68
02/21/20258889.5387.0189.5
02/24/202589.7191.8588.9391.27
02/25/202591.7593.0690.4491.43
02/26/202591.391.3788.8689.38
02/27/202589.3590.9789.2590.58
02/28/202590.7192.3590.7192.25
03/03/202591.7893.2191.7893.15
03/04/202593.5795.3692.3292.56
03/05/202591.0893.4590.593.19
03/06/202593.1394.0591.7894
03/07/202594.2697.3793.8594.65
03/10/202594.699794.6995.23
03/11/202594.9895.3893.5894.73
03/12/202594.0794.492.8693.35
03/13/202593.496.3493.494.71
03/14/202594.2894.8893.4594.57
03/17/202593.6595.393.0894.79
03/18/202595.2395.4193.8494.72
03/19/202595.2595.4393.6494.02
03/20/20259495.1693.6894.73
03/21/202594.5894.6893.0793.11
03/24/202592.993.1191.5692.31
03/25/202592.3192.3187.0887.87
03/26/202588.2489.3287.3188.11
03/27/202588.588.5687.3887.6
03/28/202588.290.1487.6789.23
03/31/202589.2590.2788.3789.76
04/01/202589.7589.7586.6187.12
04/02/202586.8887.0785.3286.6
04/03/202588.7388.986.2686.39
04/04/202586.1286.2781.0881.47
04/07/202581.0183.2179.381.18
04/08/202583.2183.2777.5478.95
04/09/202576.7681.997681.91
04/10/202580.6181.1275.9677.55
04/11/202577.8779.4476.3579.18
04/14/202580.0280.0278.3679.17
04/15/202579.5579.9677.7278.39
04/16/202578.4778.6975.9376.46
04/17/202576.8978.7576.8878
04/21/202578.0878.1976.9977.85
04/22/202578.0379.0477.6678.97
04/23/202578.580.27878.69
04/24/202578.2879.9776.0379.84
04/25/202580.1783.2878.0682.74
04/28/20258383.6882.483.19
04/29/202583.7885.6982.7584.71
04/30/202585.2785.8383.7985.2
05/01/202584.5184.5883.1783.26
05/02/202584.1984.7182.9583.18
05/05/202583.2383.5881.9182.84
05/06/202582.4782.4878.2979.04
05/07/202579.6279.978.7679.12
05/08/202578.578.876.9377.65
05/09/202577.9678.4575.8275.97
05/12/202575.9281.2775.8380.43
05/13/202576.9578.5576.5676.63
05/14/202577.4677.4673.3273.47
05/15/202573.7774.8173.3174.8
05/16/202574.9976.1774.3776.06
05/19/202575.9677.2575.6977.23
05/20/202577.5579.1877.4277.97
05/21/202577.7778.176.8776.98
05/22/202576.7278.3676.6877.84
05/23/202577.5577.977.0877.58
05/27/202578.0278.277.0577.59
05/28/202577.4377.7275.5976.17
05/29/202575.697775.6976.4
05/30/202576.9477.5675.5976.84
06/02/202577.0277.0275.476.25
06/03/20257677.1975.4477.14
06/04/202577.4779.1477.3378.27
06/05/202578.4178.5577.2577.62
06/06/202578.379.4978.2178.97
06/09/202579.6180.4178.6779.33
06/10/202579.3481.8879.3381.35
06/11/202581.3581.6879.9880.32
06/12/202580.1982.1180.0781.82
06/13/202581.6582.4481.4581.71
06/16/202580.8881.3579.7180.96
06/17/202580.2880.778.1978.28
06/18/202578.0580.3177.179.29
06/20/202579.2579.9278.679.06
06/23/202579.2480.2278.9980.16
06/24/202580.3781.4679.0980.32
06/25/202579.6480.1279.1679.67
06/26/202579.8480.2578.3778.83
06/27/202579.0679.5478.1479.1
06/30/202579.2579.3978.3879.16
07/01/202578.9683.0778.681.81
07/02/202582.0682.8181.8982.39
07/03/202582.5582.680.780.93
07/07/202580.9581.5480.1580.9
07/08/202580.9482.3880.3481.37
07/09/202582.3884.4881.8983.71
07/10/202583.648583.1784.02
07/11/202584.0284.1382.2683.36
07/14/202583.4384.383.1183.67
07/15/202583.7884.3681.381.52
07/16/202581.4682.6481.4682.43
07/17/202581.9882.6681.3481.52
07/18/202581.781.9279.8679.96
07/21/202580.1680.3178.9579.31
07/22/202579.8781.7779.8781.61
07/23/202582.6284.1482.4183.98
07/24/202584.284.5183.5284.11
07/25/202584.1685.2283.8484.71
07/28/202584.4784.9783.8784.06
07/29/202579.8582.8976.6682.63
07/30/202582.9183.5881.5281.75
07/31/202580.881.4977.8578.12
08/01/202578.0279.8777.5379.29
08/04/202579.0679.9978.4379.86
08/05/202579.981.1379.5780.79
08/06/202580.2981.3279.2779.44
08/07/202579.6580.8278.6580.37
08/08/202580.1181.1780.1180.69
08/11/202580.9681.6479.6380.03
08/12/202580.4780.9479.6780.3
08/13/202580.7582.8480.282.71
08/14/202582.0183.481.682.76
08/15/202583.7284.7483.3684.21
08/18/202584.2685.1584.0884.22
08/19/202584.3885.884.3884.93
08/20/202585.3186.2584.5584.66
08/21/202584.8887.3284.686.08
08/22/202587.587.8486.7687.37
08/25/202587.2187.3984.9585.31
08/26/202585.5685.5984.6784.99
08/27/202585.0785.4883.8884.07
08/28/202584.2584.2582.6583.21
08/29/202583.4284.2483.2884.12
09/02/202584.585.584.3485.48
09/03/202585.3785.8184.0784.18
09/04/202584.284.418384.05
09/05/202583.7985.2783.2584.71
09/08/202584.1684.3282.8284.09
09/09/202584.1884.884.1384.61
09/10/202584.2784.5783.5484.03
09/11/202584.3485.558485.15
09/12/202584.6285.1882.882.81
09/15/202582.1182.7580.9281.02
09/16/202581.0181.4880.5481.09
09/17/202580.9882.2580.881.14
09/18/202581.2281.6980.8281.53
09/19/202581.8182.48181.51
09/22/202581.7681.9480.2680.4
09/23/202580.0981.1179.6779.96
09/24/202579.980.1179.3379.67
09/25/202579.7879.8877.5877.6
09/26/202578.7678.9677.6978.56
09/29/202578.678.878.0378.58
09/30/202578.428478.483.93
10/01/202585.1990.7585.1990.13
10/02/202589.959188.2289.51
10/03/202589.6390.788.189.19
10/06/202588.8390.3188.5588.8
10/07/202588.6788.9487.1487.61
10/08/202587.9387.9386.286.4
10/09/202586.9687.886.6487.5
10/10/202587.9488.2485.9285.99
10/13/202585.6686.4685.2485.7
10/14/202585.3885.6884.1584.7
10/15/202584.1984.6983.6184.11
10/16/202584.4185.583.683.92
10/17/202583.2884.8983.1684.79
10/20/202585.258785.0386.32
10/21/202586.9687.6786.2387.62
10/22/202587.6888.7987.0187.61
10/23/202587.5688.1186.9187.18
10/24/202587.3388.0687.1187.49
10/27/202587.5188.387.0388
10/28/202588.1188.1186.9387.03
10/29/202586.9587.8486.0786.58
10/30/202584.6287.383.386.28
10/31/202585.4286.4684.5685.98
11/03/202585.7786.182.3482.49
11/04/202582.784.9682.0183.86
11/05/202584.0385.3882.9184.39
11/06/202584.4886.1784.3585.78
11/07/202585.9586.5985.2486.28
11/10/202586.6987.3785.886.75
11/11/202587.3591.0787.2690.95
11/12/202591.4192.9191.1691.45
11/13/202591.3194.2690.992.93
11/14/202592.295.0891.4992.92
11/17/202593.2394.7592.6892.86
11/18/202594.1197.6692.1196.43
11/19/20259697.1494.0995.05
11/20/202594.979693.994.97
11/21/202595.48100.2795.3697.76
11/24/202599.12102.3699.12100.4
11/25/2025100.73105.84100.71105.66
11/26/2025104.6105.75104.2104.63
11/28/2025104.84105.41104.12104.83
12/01/2025104.72105.68101.71101.83
12/02/2025101.53101.8100.31101.03
12/03/2025101.9103.09101.52102.27
12/04/2025102.1102.6100.54100.89
12/05/2025101.4102.0999.1999.72
12/08/202599.3899.6797.8198.93
12/09/202599.3299.8596.0696.89
12/10/202598.0598.1796.4797.62
12/11/202598.4499.1497.5899.01
12/12/202598.96100.6698.32100.3
12/15/202599.99100.9498100.26
12/16/2025100.3100.3496.7998.27
12/17/202598.18100.1498.0699.18
12/18/202599.27101.3798.86100.69
12/19/2025100.6102.2100.11101.09
12/22/2025100.63104.95100.4104.72
12/23/2025104.56105.39104.33105.04
12/24/2025105.37106.95105.28106.45
12/26/2025106.45107.05106.03106.78
12/29/2025106.85107.59106.43106.62
12/30/2025106.73106.88105.64106.06
12/31/2025105.94106.1104.99105.26