Merck & Co., Inc.MRKNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $123.51 | $123.70 | $121.04 | $121.41 | 11.44M |
| 2/27/2026 | $119.68 | $124.00 | $119.68 | $123.82 | 17.64M |
| 2/26/2026 | $122.40 | $122.50 | $119.00 | $119.30 | 10.33M |
| 2/25/2026 | $124.01 | $125.14 | $122.26 | $122.46 | 11.08M |
| 2/24/2026 | $123.41 | $124.84 | $122.63 | $123.93 | 8.46M |
| 2/23/2026 | $122.31 | $124.19 | $121.50 | $123.82 | 9.66M |
| 2/20/2026 | $122.64 | $122.70 | $120.60 | $122.26 | 9.44M |
| 2/19/2026 | $121.40 | $122.60 | $120.50 | $121.86 | 8.93M |
| 2/18/2026 | $121.25 | $121.81 | $120.39 | $121.66 | 7.80M |
| 2/17/2026 | $122.36 | $123.08 | $120.80 | $121.57 | 9.90M |
| 2/13/2026 | $121.50 | $123.33 | $121.03 | $121.41 | 10.10M |
| 2/12/2026 | $119.01 | $121.61 | $118.12 | $119.24 | 13.45M |
| 2/11/2026 | $117.04 | $119.36 | $116.31 | $119.26 | 10.89M |
| 2/10/2026 | $117.69 | $118.18 | $116.10 | $117.15 | 11.85M |
| 2/9/2026 | $121.41 | $121.88 | $116.98 | $117.65 | 16.16M |
| 2/6/2026 | $120.76 | $122.66 | $120.44 | $121.93 | 13.08M |
| 2/5/2026 | $118.31 | $122.43 | $118.31 | $119.75 | 24.01M |
| 2/4/2026 | $116.90 | $120.39 | $116.50 | $118.33 | 21.95M |
| 2/3/2026 | $111.67 | $118.46 | $111.44 | $115.84 | 25.79M |
| 2/2/2026 | $110.12 | $113.89 | $109.95 | $113.37 | 18.00M |
| 1/30/2026 | $108.59 | $110.54 | $107.95 | $110.27 | 19.06M |
| 1/29/2026 | $107.33 | $109.93 | $107.10 | $108.34 | 13.57M |
| 1/28/2026 | $106.85 | $107.93 | $106.03 | $106.90 | 7.49M |
| 1/27/2026 | $107.50 | $108.35 | $106.84 | $107.92 | 7.91M |
| 1/26/2026 | $107.80 | $108.42 | $107.06 | $107.40 | 9.90M |
| 1/23/2026 | $109.09 | $109.09 | $107.21 | $108.18 | 10.49M |
| 1/22/2026 | $110.78 | $111.32 | $108.59 | $109.18 | 9.36M |
| 1/21/2026 | $109.19 | $111.97 | $108.73 | $111.11 | 12.84M |
| 1/20/2026 | $108.11 | $109.64 | $106.93 | $109.45 | 15.24M |
| 1/16/2026 | $110.72 | $110.73 | $108.43 | $108.83 | 14.85M |
| 1/15/2026 | $110.62 | $111.58 | $108.45 | $110.97 | 11.78M |
| 1/14/2026 | $108.97 | $111.23 | $107.95 | $111.01 | 11.96M |
| 1/13/2026 | $109.05 | $109.31 | $107.22 | $108.26 | 9.34M |
| 1/12/2026 | $110.97 | $111.46 | $108.78 | $109.19 | 10.67M |
| 1/9/2026 | $110.87 | $112.48 | $110.22 | $110.53 | 11.04M |
| 1/8/2026 | $110.61 | $112.90 | $109.25 | $110.99 | 20.28M |
| 1/7/2026 | $109.51 | $111.46 | $107.95 | $108.60 | 16.32M |
| 1/6/2026 | $107.68 | $110.17 | $107.68 | $108.87 | 14.48M |
| 1/5/2026 | $107.01 | $108.44 | $105.80 | $107.44 | 15.86M |
| 1/2/2026 | $105.53 | $106.62 | $104.43 | $106.45 | 9.99M |
| 12/31/2025 | $105.94 | $106.10 | $104.99 | $105.26 | 7.56M |
| 12/30/2025 | $106.73 | $106.88 | $105.64 | $106.06 | 6.50M |
| 12/29/2025 | $106.85 | $107.59 | $106.43 | $106.62 | 8.09M |
| 12/26/2025 | $106.45 | $107.05 | $106.03 | $106.78 | 6.28M |
| 12/24/2025 | $105.37 | $106.95 | $105.28 | $106.45 | 5.34M |
| 12/23/2025 | $104.56 | $105.39 | $104.33 | $105.04 | 13.59M |
| 12/22/2025 | $100.63 | $104.95 | $100.40 | $104.72 | 17.14M |
| 12/19/2025 | $100.60 | $102.20 | $100.11 | $101.09 | 44.98M |
| 12/18/2025 | $99.27 | $101.37 | $98.86 | $100.69 | 14.31M |
| 12/17/2025 | $98.18 | $100.14 | $98.06 | $99.18 | 13.18M |
| 12/16/2025 | $100.30 | $100.34 | $96.79 | $98.27 | 16.66M |
| 12/15/2025 | $99.99 | $100.94 | $98.00 | $100.26 | 16.74M |
| 12/12/2025 | $98.96 | $100.66 | $98.32 | $100.30 | 11.81M |
| 12/11/2025 | $98.44 | $99.14 | $97.58 | $99.01 | 11.81M |
| 12/10/2025 | $98.05 | $98.17 | $96.47 | $97.62 | 18.08M |
| 12/9/2025 | $99.32 | $99.85 | $96.06 | $96.89 | 16.28M |
| 12/8/2025 | $99.38 | $99.67 | $97.81 | $98.93 | 12.90M |
| 12/5/2025 | $101.40 | $102.09 | $99.19 | $99.72 | 16.43M |
| 12/4/2025 | $102.10 | $102.60 | $100.54 | $100.89 | 12.77M |
| 12/3/2025 | $101.90 | $103.09 | $101.52 | $102.27 | 12.54M |