Merck & Company, Inc.
MRK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $148.82 | $150.27 | $147.10 | $148.36 | -0.78% | 9.10M |
| Oct 30, 2026 | $149.55 | $151.35 | $147.40 | $149.52 | +2.18% | 12.35M |
| Oct 29, 2026 | $144.62 | $149.26 | $143.32 | $146.33 | +3.83% | 13.45M |
| Oct 28, 2026 | $140.00 | $142.40 | $139.21 | $140.93 | -0.63% | 8.24M |
| Oct 27, 2026 | $140.22 | $142.69 | $139.83 | $141.82 | +0.86% | 9.06M |
| Oct 26, 2026 | $145.89 | $146.61 | $139.93 | $140.61 | -3.21% | 13.10M |
| Oct 23, 2026 | $145.02 | $145.44 | $143.41 | $145.27 | -1.34% | 8.38M |
| Oct 22, 2026 | $151.05 | $154.02 | $144.07 | $147.24 | -1.76% | 19.03M |
| Oct 21, 2026 | $147.11 | $150.00 | $147.11 | $149.88 | +1.07% | 9.01M |
| Oct 20, 2026 | $146.29 | $149.36 | $146.12 | $148.30 | +3.25% | 9.92M |
| Oct 19, 2026 | $145.00 | $147.41 | $143.53 | $143.63 | -1.59% | 10.45M |
| Oct 16, 2026 | $146.96 | $147.80 | $145.61 | $145.95 | +0.52% | 11.23M |
| Oct 15, 2026 | $149.70 | $152.34 | $144.91 | $145.19 | -1.48% | 13.87M |
| Oct 14, 2026 | $143.10 | $148.16 | $142.66 | $147.37 | +3.80% | 9.81M |
| Oct 13, 2026 | $145.85 | $145.93 | $141.58 | $141.98 | -2.39% | 8.38M |
| Oct 12, 2026 | $145.75 | $146.36 | $144.64 | $145.45 | -0.10% | 8.02M |
| Oct 9, 2026 | $141.37 | $146.68 | $141.36 | $145.60 | +2.26% | 9.29M |
| Oct 8, 2026 | $141.90 | $142.77 | $138.89 | $142.38 | -0.29% | 8.41M |
| Oct 7, 2026 | $142.03 | $144.15 | $141.49 | $142.79 | +0.60% | 6.35M |
| Oct 6, 2026 | $140.13 | $142.16 | $139.74 | $141.94 | +1.72% | 8.07M |
| Oct 5, 2026 | $143.67 | $144.06 | $138.80 | $139.54 | -3.30% | 9.49M |
| Oct 2, 2026 | $143.77 | $144.35 | $142.73 | $144.30 | +0.34% | 9.66M |
| Oct 1, 2026 | $144.71 | $145.39 | $143.26 | $143.81 | -1.03% | 7.86M |
| Sep 30, 2026 | $148.95 | $149.27 | $145.26 | $145.31 | -2.66% | 10.23M |
| Sep 29, 2026 | $148.17 | $150.36 | $146.09 | $149.28 | +0.40% | 8.20M |
| Sep 28, 2026 | $147.65 | $149.19 | $146.28 | $148.69 | -0.06% | 7.70M |
| Sep 25, 2026 | $148.06 | $149.98 | $147.48 | $148.78 | +0.54% | 8.29M |
| Sep 24, 2026 | $148.17 | $151.46 | $147.90 | $147.98 | -0.07% | 10.31M |
| Sep 23, 2026 | $151.32 | $152.01 | $146.89 | $148.08 | -1.88% | 9.70M |
| Sep 22, 2026 | $148.69 | $153.57 | $148.04 | $150.91 | +0.94% | 11.17M |
| Sep 21, 2026 | $146.79 | $150.49 | $145.60 | $149.50 | +1.79% | 8.00M |
| Sep 18, 2026 | $147.08 | $147.84 | $145.74 | $146.87 | -0.19% | 31.16M |
| Sep 17, 2026 | $145.74 | $147.65 | $145.32 | $147.15 | +1.55% | 11.06M |
| Sep 16, 2026 | $143.96 | $144.97 | $143.50 | $144.91 | +0.78% | 7.23M |
| Sep 15, 2026 | $143.85 | $144.15 | $142.32 | $143.79 | -0.73% | 8.29M |
| Sep 14, 2026 | $146.42 | $147.09 | $144.10 | $144.85 | +0.64% | 7.41M |
| Sep 11, 2026 | $145.52 | $145.90 | $143.68 | $143.93 | -0.54% | 8.68M |
| Sep 10, 2026 | $147.94 | $148.00 | $144.10 | $144.71 | -1.91% | 7.54M |
| Sep 9, 2026 | $148.96 | $149.41 | $147.18 | $147.53 | -0.63% | 8.55M |
| Sep 8, 2026 | $148.41 | $149.60 | $146.28 | $148.46 | -1.24% | 11.19M |
| Sep 4, 2026 | $150.83 | $152.22 | $150.09 | $150.33 | -1.32% | 4.40M |
| Sep 3, 2026 | $152.80 | $152.80 | $148.90 | $152.34 | +0.46% | 6.50M |
| Sep 2, 2026 | $151.50 | $152.69 | $149.97 | $151.64 | +1.19% | 8.97M |
| Sep 1, 2026 | $150.23 | $151.68 | $148.55 | $149.86 | +1.42% | 9.87M |
| Aug 31, 2026 | $147.00 | $148.69 | $145.95 | $147.76 | -0.40% | 11.13M |
| Aug 28, 2026 | $146.72 | $149.01 | $145.75 | $148.35 | -0.80% | 8.07M |
| Aug 27, 2026 | $149.53 | $152.08 | $149.02 | $149.54 | -2.33% | 8.53M |
| Aug 26, 2026 | $154.35 | $155.19 | $152.61 | $153.10 | -2.14% | 8.63M |
| Aug 25, 2026 | $151.00 | $156.92 | $150.66 | $156.45 | +3.84% | 14.01M |
| Aug 24, 2026 | $150.72 | $151.52 | $149.14 | $150.66 | -1.24% | 15.03M |
| Aug 21, 2026 | $149.12 | $154.49 | $148.59 | $152.55 | +2.39% | 15.98M |
| Aug 20, 2026 | $150.78 | $152.52 | $148.52 | $148.99 | -2.11% | 16.20M |
| Aug 19, 2026 | $146.94 | $153.50 | $144.90 | $152.20 | +12.60% | 32.78M |
| Aug 18, 2026 | $137.24 | $137.98 | $134.88 | $135.17 | -0.59% | 10.28M |
| Aug 17, 2026 | $134.95 | $137.17 | $134.55 | $135.97 | +0.10% | 8.48M |
| Aug 14, 2026 | $134.43 | $135.97 | $133.40 | $135.84 | +0.21% | 6.87M |
| Aug 13, 2026 | $133.86 | $135.68 | $133.06 | $135.55 | +1.98% | 8.90M |
| Aug 12, 2026 | $130.25 | $134.06 | $128.91 | $132.92 | +1.92% | 10.45M |
| Aug 11, 2026 | $129.93 | $132.84 | $129.70 | $130.42 | -0.38% | 6.34M |
| Aug 10, 2026 | $128.29 | $130.98 | $128.24 | $130.92 | — | 6.01M |
