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.
20:01:54
123.54 $
0.0000 (%0.00)
Previous Close: 125.07
Day Low₺122.9001
Day High₺125.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRK: Merck & Co., Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 119.4801
CLOSE 119.5765

Low

LOW 104.43

High

HIGH 154.49
DATEOPENHIGHLOWCLOSE
01/02/2026105.53106.62104.43106.45
01/05/2026107.01108.44105.8107.44
01/06/2026107.68110.17107.68108.87
01/07/2026109.51111.46107.95108.6
01/08/2026110.61112.9109.25110.99
01/09/2026110.87112.48110.22110.53
01/12/2026110.97111.46108.78109.19
01/13/2026109.05109.31107.22108.26
01/14/2026108.97111.23107.95111.01
01/15/2026110.62111.58108.45110.97
01/16/2026110.72110.73108.43108.83
01/20/2026108.11109.64106.93109.45
01/21/2026109.19111.97108.73111.11
01/22/2026110.78111.32108.59109.18
01/23/2026109.09109.09107.21108.18
01/26/2026107.8108.42107.06107.4
01/27/2026107.5108.35106.84107.92
01/28/2026106.85107.93106.03106.9
01/29/2026107.33109.93107.1108.34
01/30/2026108.59110.54107.95110.27
02/02/2026110.12113.89109.95113.37
02/03/2026111.67118.46111.44115.84
02/04/2026116.9120.39116.5118.33
02/05/2026118.31122.43118.31119.75
02/06/2026120.76122.66120.44121.93
02/09/2026121.41121.88116.98117.65
02/10/2026117.69118.18116.1117.15
02/11/2026117.04119.36116.31119.26
02/12/2026119.01121.61118.12119.24
02/13/2026121.5123.33121.03121.41
02/17/2026122.36123.08120.8121.57
02/18/2026121.25121.81120.39121.66
02/19/2026121.4122.6120.5121.86
02/20/2026122.64122.7120.6122.26
02/23/2026122.31124.19121.5123.82
02/24/2026123.41124.84122.63123.93
02/25/2026124.01125.14122.26122.46
02/26/2026122.4122.5119119.3
02/27/2026119.68124119.68123.82
03/02/2026123.51123.7121.04121.41
03/03/2026119.67120.97118.61119.83
03/04/2026119.43120.87117.86120.28
03/05/2026119.11119.53114.45116.07
03/06/2026115.16116.36113.82115.79
03/09/2026114.98117.26114.11117.11
03/10/2026117.24119116.67117.09
03/11/2026116.76116.95115.29116.21
03/12/2026115.47116.6114.3115.91
03/13/2026116.92117.89115.53115.61
03/16/2026115.34116.06114.22115.43
03/17/2026115.78116.8114.38115.87
03/18/2026115.06115.56113.35114.5
03/19/2026114.66115.76113.75114.2
03/20/2026114.25115.18112.72114.18
03/23/2026116.17116.47114.77115.68
03/24/2026114.7116.54114.02116.37
03/25/2026117.3120.12116.8119.37
03/26/2026118.96120.06118.65118.93
03/27/2026119.29121.07118.6119.63
03/30/2026120.57121.64117.22118.1
03/31/2026119.03121.27118.77120.29
04/01/2026120.88122.19120.27120.84
04/02/2026120.37121.65119.22120.87
04/06/2026120.41121.48120.04120.85
04/07/2026119.56119.56116.5119.28
04/08/2026119.6123.63117.94123.18
04/09/2026122.9124121.35122.68
04/10/2026122.96123.01120.95121.42
04/13/2026121.03121.3119.06120.15
04/14/2026119.03120.36118.15119.96
04/15/2026119.8120.25116.64117.9
04/16/2026117.13117.85114.71115.46
04/17/2026115.56119.2115.56119.07
04/20/2026119.15119.36116.75117.1
04/21/2026116.49116.53111.91112.56
04/22/2026112.61113.51111.54112.89
04/23/2026113.37115.02113.1114.62
04/24/2026113.74114.03111.5111.9
04/27/2026111.22112.75110.14110.23
04/28/2026111.52111.91109.71110.03
04/29/2026108.55111.23107.9110.95
04/30/2026109.34112.24108.63109.18
05/01/2026112.33114.54111.88112.16
05/04/2026111.41114.62110.75113.11
05/05/2026113.67114.07112.83113.15
05/06/2026113.15114.49112.74113.56
05/07/2026113.51113.75111.1112.3
05/08/2026112.38113.01111.18111.38
05/11/2026112.15113.68111.01111.28
05/12/2026111.5113.69111.39112.37
05/13/2026112.25114.07112.04113.45
05/14/2026113.63113.9112.57113.41
05/15/2026113.9113.93110.94111.38
05/18/2026111.43112.89110.97112.56
05/19/2026112.56115.1112.13114.24
05/20/2026114.63114.95112.9113
05/21/2026112.79115.98112.09115.88
05/22/2026120.55122.66120.08122.41
05/26/2026122.9123.13119.41119.72
05/27/2026119.82122.4119.78120.24
05/28/2026120.26121.5119.36119.89
05/29/2026119.65120.67118.19118.72
06/01/2026117.55117.96114.36115.17
06/02/2026114.5116.78114.5115.65
06/03/2026115.45117.33114.7114.7
06/04/2026117.16120.55117.09120.26
06/05/2026120.94123.46120.36120.79
06/08/2026120.85122.6118.69119.52
06/09/2026120.03120.5118119.6
06/10/2026119.78120.04117.26119.09
06/11/2026120.04122.71119.95120.76
06/12/2026121.5121.9118.83119.05
06/15/2026118.71118.95114.87114.9
06/16/2026115.88115.9113.57115.17
06/17/2026114.86115.99114.02115.44
06/18/2026114.64114.94111.57113.87
06/22/2026113.97115.63113115.48
06/23/2026116.53119.8116.53119.6
06/24/2026120.9121.81119.51120.6
06/25/2026121.63125.96121125.45
06/26/2026125.83128.78125.83128.66
06/29/2026127.65129.97126.74129.38
06/30/2026129.22130.29126.68128.5
07/01/2026128.01128.42124.71125.37
07/02/2026126.18129.61125.99129.56
07/06/2026129.31130125.62126.78
07/07/2026128.77129.69127.89128.86
07/08/2026128.34128.99125.14125.99
07/09/2026125.48128.07124.45125.07
07/10/2026125.12125.56122.9123.54
07/13/2026123.58124.74122.44124.03
07/14/2026123.3123.66120.16120.78
07/15/2026124.25124.9122.75123.61
07/16/2026124.33128.93124127.63
07/17/2026128.45131.74127.03127.5
07/20/2026127.29127.89124.22124.4
07/21/2026124.8126.77124.1126.26
07/22/2026127.32128.83126.62127.47
07/23/2026127.82131.04127.82130.48
07/24/2026131.44131.71130.24131.07
07/27/2026131.01132.53130.45130.76
07/28/2026132.88135.05131.14131.82
07/29/2026132.37132.69129.65130.36
07/30/2026128.2130.21127.25129.79
07/31/2026128.92131.04128.14130.2
08/03/2026129.87131.47126.72127.77
08/04/2026128.46129.99126.22128
08/05/2026129.41131.09127.56128.33
08/06/2026130.96131.08127.8128.37
08/07/2026127.84128.75126.68128.58
08/10/2026128.29130.98128.24130.92
08/11/2026129.93132.84129.7130.42
08/12/2026130.25134.06128.91132.92
08/13/2026133.86135.68133.06135.55
08/14/2026134.43135.97133.4135.84
08/17/2026134.95137.17134.55135.97
08/18/2026137.24137.98134.88135.17
08/19/2026146.94153.5144.9152.2
08/20/2026150.78152.51148.52148.99
08/21/2026149.12154.49148.59152.55