Merck & Company, Inc.
MRK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.82% | 6.01M |
| Aug 7, 2026 | $127.84 | $128.75 | $126.68 | $128.58 | +0.16% | 7.35M |
| Aug 6, 2026 | $130.96 | $131.08 | $127.80 | $128.37 | +0.03% | 7.05M |
| Aug 5, 2026 | $129.41 | $131.09 | $127.56 | $128.33 | +0.26% | 10.50M |
| Aug 4, 2026 | $128.46 | $129.99 | $126.22 | $128.00 | +0.18% | 11.82M |
| Aug 3, 2026 | $129.87 | $131.47 | $126.72 | $127.77 | -1.87% | 11.15M |
| Jul 31, 2026 | $128.92 | $131.04 | $128.14 | $130.20 | +0.32% | 7.74M |
| Jul 30, 2026 | $128.20 | $130.21 | $127.25 | $129.79 | -0.44% | 7.83M |
| Jul 29, 2026 | $132.37 | $132.69 | $129.65 | $130.36 | -1.11% | 7.54M |
| Jul 28, 2026 | $132.88 | $135.05 | $131.14 | $131.82 | +0.81% | 10.27M |
| Jul 27, 2026 | $131.01 | $132.53 | $130.45 | $130.76 | -0.24% | 6.91M |
| Jul 24, 2026 | $131.44 | $131.71 | $130.24 | $131.07 | +0.45% | 6.15M |
| Jul 23, 2026 | $127.82 | $131.04 | $127.82 | $130.48 | +2.36% | 8.53M |
| Jul 22, 2026 | $127.32 | $128.83 | $126.62 | $127.47 | +0.96% | 7.79M |
| Jul 21, 2026 | $124.80 | $126.77 | $124.10 | $126.26 | +1.50% | 7.34M |
| Jul 20, 2026 | $127.29 | $127.89 | $124.22 | $124.40 | -2.43% | 7.73M |
| Jul 17, 2026 | $128.45 | $131.74 | $127.03 | $127.50 | -0.10% | 13.47M |
| Jul 16, 2026 | $124.33 | $128.93 | $124.00 | $127.63 | +3.25% | 13.04M |
| Jul 15, 2026 | $124.25 | $124.90 | $122.75 | $123.61 | +2.34% | 9.05M |
| Jul 14, 2026 | $123.30 | $123.66 | $120.16 | $120.78 | -2.62% | 9.93M |
| Jul 13, 2026 | $123.58 | $124.74 | $122.44 | $124.03 | +0.40% | 5.23M |
| Jul 10, 2026 | $125.12 | $125.56 | $122.90 | $123.54 | -1.22% | 8.39M |
| Jul 9, 2026 | $125.48 | $128.07 | $124.45 | $125.07 | -0.73% | 6.98M |
| Jul 8, 2026 | $128.34 | $128.99 | $125.14 | $125.99 | -2.23% | 7.91M |
| Jul 7, 2026 | $128.77 | $129.69 | $127.89 | $128.86 | +1.64% | 10.17M |
| Jul 6, 2026 | $129.31 | $130.00 | $125.62 | $126.78 | -2.15% | 9.50M |
| Jul 2, 2026 | $126.18 | $129.61 | $125.99 | $129.56 | +3.34% | 7.83M |
| Jul 1, 2026 | $128.01 | $128.42 | $124.71 | $125.37 | -2.44% | 10.76M |
| Jun 30, 2026 | $129.22 | $130.29 | $126.68 | $128.50 | -0.68% | 11.84M |
| Jun 29, 2026 | $127.65 | $129.97 | $126.74 | $129.38 | +0.56% | 9.58M |
| Jun 26, 2026 | $125.83 | $128.78 | $125.83 | $128.66 | +2.56% | 18.89M |
| Jun 25, 2026 | $121.63 | $125.96 | $121.00 | $125.45 | +4.02% | 14.05M |
| Jun 24, 2026 | $120.90 | $121.81 | $119.51 | $120.60 | +0.84% | 10.48M |
| Jun 23, 2026 | $116.53 | $119.80 | $116.53 | $119.60 | +3.57% | 10.47M |
| Jun 22, 2026 | $113.97 | $115.63 | $113.00 | $115.48 | +1.41% | 10.52M |
| Jun 18, 2026 | $114.64 | $114.94 | $111.57 | $113.87 | — | 29.52M |
