Merck & Co., Inc.MRKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $101.53 | $101.80 | $100.31 | $101.03 | 11.79M |
| 12/1/2025 | $104.72 | $105.68 | $101.71 | $101.83 | 14.18M |
| 11/28/2025 | $104.84 | $105.41 | $104.12 | $104.83 | 6.15M |
| 11/26/2025 | $104.60 | $105.75 | $104.20 | $104.63 | 12.62M |
| 11/25/2025 | $100.73 | $105.84 | $100.71 | $105.66 | 22.23M |
| 11/24/2025 | $99.12 | $102.36 | $99.12 | $100.40 | 28.32M |
| 11/21/2025 | $95.48 | $100.27 | $95.36 | $97.76 | 23.18M |
| 11/20/2025 | $94.97 | $96.00 | $93.90 | $94.97 | 12.55M |
| 11/19/2025 | $96.00 | $97.14 | $94.09 | $95.05 | 14.64M |
| 11/18/2025 | $94.11 | $97.66 | $92.11 | $96.43 | 28.15M |
| 11/17/2025 | $93.23 | $94.75 | $92.68 | $92.86 | 14.35M |
| 11/14/2025 | $92.20 | $95.08 | $91.49 | $92.92 | 19.63M |
| 11/13/2025 | $91.31 | $94.26 | $90.90 | $92.93 | 16.09M |
| 11/12/2025 | $91.41 | $92.91 | $91.16 | $91.45 | 13.22M |
| 11/11/2025 | $87.35 | $91.07 | $87.26 | $90.95 | 15.44M |
| 11/10/2025 | $86.69 | $87.37 | $85.80 | $86.75 | 8.32M |
| 11/7/2025 | $85.95 | $86.59 | $85.24 | $86.28 | 9.21M |
| 11/6/2025 | $84.48 | $86.17 | $84.35 | $85.78 | 10.60M |
| 11/5/2025 | $84.03 | $85.38 | $82.91 | $84.39 | 9.44M |
| 11/4/2025 | $82.70 | $84.96 | $82.01 | $83.86 | 12.85M |
| 11/3/2025 | $85.77 | $86.10 | $82.34 | $82.49 | 13.88M |
| 10/31/2025 | $85.42 | $86.46 | $84.56 | $85.98 | 12.38M |
| 10/30/2025 | $84.62 | $87.30 | $83.30 | $86.28 | 16.68M |
| 10/29/2025 | $86.95 | $87.84 | $86.07 | $86.58 | 10.92M |
| 10/28/2025 | $88.11 | $88.11 | $86.93 | $87.03 | 8.35M |
| 10/27/2025 | $87.51 | $88.30 | $87.03 | $88.00 | 7.23M |
| 10/24/2025 | $87.33 | $88.06 | $87.11 | $87.49 | 7.90M |
| 10/23/2025 | $87.56 | $88.11 | $86.91 | $87.18 | 7.69M |
| 10/22/2025 | $87.68 | $88.79 | $87.01 | $87.61 | 10.93M |
| 10/21/2025 | $86.96 | $87.67 | $86.23 | $87.62 | 9.85M |
| 10/20/2025 | $85.25 | $87.00 | $85.03 | $86.32 | 8.61M |
| 10/17/2025 | $83.28 | $84.89 | $83.16 | $84.79 | 10.76M |
| 10/16/2025 | $84.41 | $85.50 | $83.60 | $83.92 | 11.71M |
| 10/15/2025 | $84.19 | $84.69 | $83.61 | $84.11 | 9.17M |
| 10/14/2025 | $85.38 | $85.68 | $84.15 | $84.70 | 9.68M |
| 10/13/2025 | $85.66 | $86.46 | $85.24 | $85.70 | 6.55M |