Merck & Company(MRK)
$147.18-0.87 (-0.59%)
MRK
Merck & Company historical prices
$147.18
At close:-0.87 (-0.59%)
Want to see MRK full AI Analyst Report?
Merck & Company (MRK) Historical Prices
15,150 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 146.61 | 147.62 | 145.30 | 147.18 | 147.18 | -0.59% | 6,410,558 | 0.63 |
| Nov 10, 2026 | 148.40 | 149.19 | 145.58 | 148.05 | 148.05 | +0.90% | 5,511,240 | 0.54 |
| Nov 09, 2026 | 148.37 | 148.80 | 146.52 | 148.76 | 148.76 | +1.38% | 7,565,865 | 0.73 |
| Nov 06, 2026 | 144.34 | 147.48 | 142.80 | 146.73 | 146.73 | -0.14% | 7,626,124 | 0.74 |
| Nov 05, 2026 | 152.00 | 153.37 | 146.55 | 146.94 | 146.94 | -2.27% | 11,530,580 | 1.13 |
| Nov 04, 2026 | 148.54 | 150.42 | 146.05 | 150.36 | 150.36 | +3.93% | 10,719,780 | 1.06 |
| Nov 03, 2026 | 147.02 | 147.62 | 143.47 | 144.67 | 144.67 | -2.49% | 8,894,410 | 0.88 |
| Nov 02, 2026 | 148.82 | 150.27 | 147.10 | 148.36 | 148.36 | -0.78% | 9,054,571 | 0.89 |
| Oct 30, 2026 | 149.55 | 151.35 | 147.40 | 149.52 | 149.52 | +2.18% | 12,341,040 | 1.22 |
| Oct 29, 2026 | 144.62 | 149.26 | 143.32 | 146.33 | 146.33 | +3.83% | 13,434,320 | 1.33 |
| Oct 28, 2026 | 140.00 | 142.40 | 139.21 | 140.93 | 140.93 | -0.63% | 8,222,199 | 0.81 |
| Oct 27, 2026 | 140.22 | 142.69 | 139.83 | 141.82 | 141.82 | +0.86% | 9,046,115 | 0.90 |
| Oct 26, 2026 | 145.89 | 146.61 | 139.93 | 140.61 | 140.61 | -3.21% | 13,089,860 | 1.31 |
| Oct 23, 2026 | 145.02 | 145.44 | 143.41 | 145.27 | 145.27 | -1.34% | 8,379,090 | 0.84 |
| Oct 22, 2026 | 151.05 | 154.02 | 144.07 | 147.24 | 147.24 | -1.76% | 19,019,660 | 1.94 |
| Oct 21, 2026 | 147.11 | 150.00 | 147.11 | 149.88 | 149.88 | +1.07% | 9,008,233 | 0.92 |
| Oct 20, 2026 | 146.29 | 149.36 | 146.12 | 148.30 | 148.30 | +3.25% | 9,923,562 | 1.02 |
| Oct 19, 2026 | 145.00 | 147.41 | 143.53 | 143.63 | 143.63 | -1.59% | 10,446,980 | 1.07 |
| Oct 16, 2026 | 146.96 | 147.80 | 145.61 | 145.95 | 145.95 | +0.52% | 11,231,610 | 1.16 |
| Oct 15, 2026 | 149.70 | 152.34 | 144.91 | 145.19 | 145.19 | -1.48% | 13,865,460 | 1.45 |
| Oct 14, 2026 | 143.10 | 148.16 | 142.66 | 147.37 | 147.37 | +3.80% | 9,807,791 | 1.02 |
| Oct 13, 2026 | 145.85 | 145.93 | 141.58 | 141.98 | 141.98 | -2.39% | 8,379,646 | 0.86 |
| Oct 12, 2026 | 145.75 | 146.36 | 144.64 | 145.45 | 145.45 | -0.10% | 8,019,256 | 0.83 |
| Oct 09, 2026 | 141.37 | 146.68 | 141.36 | 145.60 | 145.60 | +2.26% | 9,288,746 | 0.96 |
| Oct 08, 2026 | 141.90 | 142.77 | 138.89 | 142.38 | 142.38 | -0.29% | 8,411,488 | 0.87 |
| Oct 07, 2026 | 142.03 | 144.15 | 141.49 | 142.79 | 142.79 | +0.60% | 6,353,502 | 0.65 |
| Oct 06, 2026 | 140.13 | 142.16 | 139.74 | 141.94 | 141.94 | +1.72% | 8,073,204 | 0.83 |
| Oct 05, 2026 | 143.67 | 144.06 | 138.80 | 139.54 | 139.54 | -3.30% | 9,477,971 | 0.98 |
| Oct 02, 2026 | 143.77 | 144.35 | 142.73 | 144.30 | 144.30 | +0.34% | 9,661,871 | 1.00 |
| Oct 01, 2026 | 144.71 | 145.39 | 143.26 | 143.81 | 143.81 | -1.03% | 7,853,504 | 0.81 |
| Sep 30, 2026 | 148.95 | 149.27 | 145.26 | 145.31 | 145.31 | -2.66% | 10,230,770 | 1.07 |
| Sep 29, 2026 | 148.17 | 150.36 | 146.09 | 149.28 | 149.28 | +0.40% | 8,203,975 | 0.86 |
| Sep 28, 2026 | 147.65 | 149.19 | 146.28 | 148.69 | 148.69 | -0.06% | 7,700,986 | 0.80 |
| Sep 25, 2026 | 148.06 | 149.98 | 147.48 | 148.78 | 148.78 | +0.54% | 8,292,483 | 0.86 |
| Sep 24, 2026 | 148.17 | 151.46 | 147.90 | 147.98 | 147.98 | -0.07% | 10,312,770 | 1.07 |
| Sep 23, 2026 | 151.32 | 152.01 | 146.89 | 148.08 | 148.08 | -1.88% | 9,703,729 | 0.99 |
| Sep 22, 2026 | 148.69 | 153.57 | 148.04 | 150.91 | 150.91 | +0.94% | 11,173,540 | 1.14 |
| Sep 21, 2026 | 146.79 | 150.49 | 145.60 | 149.50 | 149.50 | +1.79% | 7,996,433 | 0.81 |
| Sep 18, 2026 | 147.08 | 147.84 | 145.74 | 146.87 | 146.87 | -0.19% | 31,159,670 | 3.27 |
| Sep 17, 2026 | 145.74 | 147.65 | 145.32 | 147.15 | 147.15 | +1.55% | 10,192,760 | 1.07 |
| Sep 16, 2026 | 143.96 | 144.97 | 143.50 | 144.91 | 144.91 | +0.78% | 7,230,927 | 0.77 |
| Sep 15, 2026 | 143.85 | 144.15 | 142.32 | 143.79 | 143.79 | -0.15% | 8,292,750 | 0.85 |
| Sep 14, 2026 | 146.42 | 147.09 | 144.10 | 144.85 | 144.00 | +0.64% | 7,414,159 | 0.76 |
| Sep 11, 2026 | 145.52 | 145.90 | 143.68 | 143.93 | 143.09 | -0.54% | 8,679,443 | 0.88 |
| Sep 10, 2026 | 147.94 | 148.00 | 144.10 | 144.71 | 143.86 | -1.91% | 7,544,530 | 0.76 |
| Sep 09, 2026 | 148.96 | 149.41 | 147.18 | 147.53 | 146.66 | -0.63% | 8,546,447 | 0.86 |
| Sep 08, 2026 | 148.41 | 149.60 | 146.28 | 148.46 | 147.59 | -1.24% | 11,187,300 | 1.12 |
| Sep 07, 2026 | 150.83 | 152.22 | 150.09 | 150.33 | 149.45 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 150.83 | 152.22 | 150.09 | 150.33 | 149.45 | -1.32% | 4,397,467 | 0.43 |
| Sep 03, 2026 | 152.80 | 152.80 | 148.90 | 152.34 | 151.45 | +0.46% | 6,498,969 | 0.63 |
