Merck & Co., Inc. MRK
NYSE · United States · Health Technology
$145.31-3.97 (-2.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $145.31 | -2.66% | $148.95 | $149.27 | $145.26 | 10.22M |
| 2026-09-29 | $149.28 | +0.40% | $148.17 | $150.36 | $146.09 | 8.20M |
| 2026-09-28 | $148.69 | -0.06% | $147.65 | $149.19 | $146.28 | 7.70M |
| 2026-09-25 | $148.78 | +0.54% | $148.06 | $149.98 | $147.48 | 8.29M |
| 2026-09-24 | $147.98 | -0.07% | $148.17 | $151.46 | $147.90 | 10.31M |
| 2026-09-23 | $148.08 | -1.88% | $151.32 | $152.01 | $146.89 | 9.70M |
| 2026-09-22 | $150.91 | +0.94% | $148.69 | $153.57 | $148.04 | 11.17M |
| 2026-09-21 | $149.50 | +1.79% | $146.79 | $150.49 | $145.60 | 7.99M |
| 2026-09-18 | $146.87 | -0.19% | $147.08 | $147.84 | $145.74 | 31.16M |
| 2026-09-17 | $147.15 | +1.55% | $145.74 | $147.65 | $145.32 | 11.06M |
| 2026-09-16 | $144.91 | +0.78% | $143.96 | $144.97 | $143.50 | 7.23M |
| 2026-09-15 | $143.79 | -0.73% | $143.85 | $144.15 | $142.32 | 8.29M |
| 2026-09-14 | $144.85 | +0.64% | $146.42 | $147.09 | $144.10 | 7.41M |
| 2026-09-11 | $143.93 | -0.54% | $145.52 | $145.90 | $143.68 | 8.68M |
| 2026-09-10 | $144.71 | -1.91% | $147.94 | $148.00 | $144.10 | 7.54M |
| 2026-09-09 | $147.53 | -0.63% | $148.96 | $149.41 | $147.18 | 8.55M |
| 2026-09-08 | $148.46 | -1.24% | $148.41 | $149.60 | $146.28 | 11.19M |
| 2026-09-04 | $150.33 | -1.32% | $150.83 | $152.22 | $150.09 | 4.40M |
| 2026-09-03 | $152.34 | +0.46% | $152.80 | $152.80 | $148.90 | 6.50M |
| 2026-09-02 | $151.64 | +1.19% | $151.50 | $152.69 | $149.97 | 8.97M |
| 2026-09-01 | $149.86 | +1.42% | $150.23 | $151.68 | $148.55 | 9.87M |
| 2026-08-31 | $147.76 | -0.40% | $147.00 | $148.69 | $145.95 | 11.12M |
| 2026-08-28 | $148.35 | -0.80% | $146.72 | $149.01 | $145.75 | 8.07M |
| 2026-08-27 | $149.54 | -2.33% | $149.53 | $152.08 | $149.02 | 8.52M |
| 2026-08-26 | $153.10 | -2.14% | $154.35 | $155.19 | $152.61 | 8.63M |
| 2026-08-25 | $156.45 | +3.84% | $151.00 | $156.92 | $150.66 | 14.01M |
| 2026-08-24 | $150.66 | -1.24% | $150.72 | $151.52 | $149.14 | 15.03M |
| 2026-08-21 | $152.55 | +2.39% | $149.12 | $154.49 | $148.59 | 15.98M |
| 2026-08-20 | $148.99 | -2.11% | $150.78 | $152.52 | $148.52 | 16.20M |
| 2026-08-19 | $152.20 | +12.60% | $146.94 | $153.50 | $144.90 | 32.78M |
| 2026-08-18 | $135.17 | -0.59% | $137.24 | $137.98 | $134.88 | 10.28M |
| 2026-08-17 | $135.97 | +0.10% | $134.95 | $137.17 | $134.55 | 8.48M |
| 2026-08-14 | $135.84 | +0.21% | $134.43 | $135.97 | $133.40 | 6.87M |
| 2026-08-13 | $135.55 | +1.98% | $133.86 | $135.68 | $133.06 | 8.90M |
| 2026-08-12 | $132.92 | +1.92% | $130.25 | $134.06 | $128.91 | 10.45M |
| 2026-08-11 | $130.42 | -0.38% | $129.93 | $132.84 | $129.70 | 6.34M |
| 2026-08-10 | $130.92 | +1.82% | $128.29 | $130.98 | $128.24 | 6.01M |
| 2026-08-07 | $128.58 | +0.16% | $127.84 | $128.75 | $126.68 | 7.35M |
| 2026-08-06 | $128.37 | +0.03% | $130.96 | $131.08 | $127.80 | 7.05M |
| 2026-08-05 | $128.33 | +0.26% | $129.41 | $131.09 | $127.56 | 10.50M |
| 2026-08-04 | $128.00 | +0.18% | $128.46 | $129.99 | $126.22 | 11.82M |
| 2026-08-03 | $127.77 | -1.87% | $129.87 | $131.47 | $126.72 | 11.15M |
| 2026-07-31 | $130.20 | +0.32% | $128.92 | $131.04 | $128.14 | 7.74M |
| 2026-07-30 | $129.79 | -0.44% | $128.20 | $130.21 | $127.25 | 7.83M |
| 2026-07-29 | $130.36 | -1.11% | $132.37 | $132.69 | $129.65 | 7.54M |
| 2026-07-28 | $131.82 | +0.81% | $132.88 | $135.05 | $131.14 | 10.26M |
| 2026-07-27 | $130.76 | -0.24% | $131.01 | $132.53 | $130.45 | 6.91M |
| 2026-07-24 | $131.07 | +0.45% | $131.44 | $131.71 | $130.24 | 6.15M |
| 2026-07-23 | $130.48 | +2.36% | $127.82 | $131.04 | $127.82 | 8.53M |
| 2026-07-22 | $127.47 | +0.96% | $127.32 | $128.83 | $126.62 | 7.79M |
| 2026-07-21 | $126.26 | +1.50% | $124.80 | $126.77 | $124.10 | 7.34M |
| 2026-07-20 | $124.40 | -2.43% | $127.29 | $127.89 | $124.22 | 7.73M |
| 2026-07-17 | $127.50 | -0.10% | $128.45 | $131.74 | $127.03 | 13.47M |
| 2026-07-16 | $127.63 | +3.25% | $124.33 | $128.93 | $124.00 | 13.04M |
| 2026-07-15 | $123.61 | +2.34% | $124.25 | $124.90 | $122.75 | 9.05M |
| 2026-07-14 | $120.78 | -2.62% | $123.30 | $123.66 | $120.16 | 9.93M |
| 2026-07-13 | $124.03 | +0.40% | $123.58 | $124.74 | $122.44 | 5.23M |
| 2026-07-10 | $123.54 | -1.22% | $125.12 | $125.56 | $122.90 | 8.39M |
| 2026-07-09 | $125.07 | -0.73% | $125.48 | $128.07 | $124.45 | 6.98M |
| 2026-07-08 | $125.99 | -2.23% | $128.34 | $128.99 | $125.14 | 7.91M |
| 2026-07-07 | $128.86 | +1.64% | $128.77 | $129.69 | $127.89 | 10.17M |
| 2026-07-06 | $126.78 | -2.15% | $129.31 | $130.00 | $125.62 | 9.50M |
| 2026-07-02 | $129.56 | +3.34% | $126.18 | $129.61 | $125.99 | 7.83M |
| 2026-07-01 | $125.37 | -2.44% | $128.01 | $128.42 | $124.71 | 10.76M |
| 2026-06-30 | $128.50 | -0.68% | $129.22 | $130.29 | $126.68 | 11.84M |
| 2026-06-29 | $129.38 | +0.56% | $127.65 | $129.97 | $126.74 | 9.58M |
| 2026-06-26 | $128.66 | +2.56% | $125.83 | $128.78 | $125.83 | 18.89M |
| 2026-06-25 | $125.45 | +4.02% | $121.63 | $125.96 | $121.00 | 14.04M |
| 2026-06-24 | $120.60 | +0.84% | $120.90 | $121.81 | $119.51 | 10.48M |
| 2026-06-23 | $119.60 | +3.57% | $116.53 | $119.80 | $116.53 | 10.47M |
| 2026-06-22 | $115.48 | +1.41% | $113.97 | $115.63 | $113.00 | 10.52M |
| 2026-06-18 | $113.87 | -1.36% | $114.64 | $114.94 | $111.57 | 29.52M |
| 2026-06-17 | $115.44 | +0.23% | $114.86 | $115.99 | $114.02 | 10.46M |
| 2026-06-16 | $115.17 | +0.23% | $115.88 | $115.90 | $113.57 | 10.67M |
| 2026-06-15 | $114.90 | -3.49% | $118.71 | $118.95 | $114.87 | 15.40M |
| 2026-06-12 | $119.05 | -1.42% | $121.50 | $121.90 | $118.83 | 10.93M |
| 2026-06-11 | $120.76 | +1.40% | $120.04 | $122.71 | $119.95 | 13.18M |
| 2026-06-10 | $119.09 | -0.43% | $119.78 | $120.04 | $117.26 | 10.30M |
| 2026-06-09 | $119.60 | +0.07% | $120.03 | $120.50 | $118.00 | 9.67M |
| 2026-06-08 | $119.52 | -1.05% | $120.85 | $122.60 | $118.69 | 12.31M |
| 2026-06-05 | $120.79 | +0.44% | $120.94 | $123.46 | $120.36 | 15.97M |
| 2026-06-04 | $120.26 | +4.85% | $117.16 | $120.55 | $117.09 | 15.93M |
| 2026-06-03 | $114.70 | -0.82% | $115.45 | $117.33 | $114.70 | 8.23M |
| 2026-06-02 | $115.65 | +0.42% | $114.50 | $116.78 | $114.50 | 8.31M |
| 2026-06-01 | $115.17 | -2.99% | $117.55 | $117.96 | $114.36 | 9.41M |
| 2026-05-29 | $118.72 | -0.98% | $119.65 | $120.67 | $118.19 | 16.60M |
| 2026-05-28 | $119.89 | -0.29% | $120.26 | $121.50 | $119.36 | 9.26M |
| 2026-05-27 | $120.24 | +0.43% | $119.82 | $122.40 | $119.78 | 7.16M |
| 2026-05-26 | $119.72 | -2.20% | $122.90 | $123.13 | $119.41 | 10.01M |
| 2026-05-22 | $122.41 | +5.64% | $120.55 | $122.66 | $120.08 | 14.75M |