Merck & Co., Inc. (BCBA:MRK)
Argentina · Delayed Price · Currency is ARS 34,560
-200 (-0.58%)
At close: Feb 10, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 36,440.00 | 36,440.00 | 34,640.00 | 34,760.00 | 34,760.00 | -4.61% | 3,288 |
| Feb 6, 2026 | 36,620.00 | 36,780.00 | 36,020.00 | 36,440.00 | 36,440.00 | 0.83% | 2,972 |
| Feb 5, 2026 | 35,220.00 | 36,840.00 | 35,220.00 | 36,140.00 | 36,140.00 | 0.39% | 4,066 |
| Feb 4, 2026 | 34,900.00 | 36,020.00 | 34,740.00 | 36,000.00 | 36,000.00 | 3.51% | 3,404 |
| Feb 3, 2026 | 33,800.00 | 35,300.00 | 32,820.00 | 34,780.00 | 34,780.00 | 3.14% | 8,917 |
| Feb 2, 2026 | 33,200.00 | 33,820.00 | 33,080.00 | 33,720.00 | 33,720.00 | 2.00% | 3,223 |
| Jan 30, 2026 | 32,780.00 | 33,200.00 | 32,420.00 | 33,060.00 | 33,060.00 | 0.12% | 2,093 |
| Jan 29, 2026 | 32,280.00 | 33,200.00 | 32,280.00 | 33,020.00 | 33,020.00 | 3.12% | 1,703 |
| Jan 28, 2026 | 32,260.00 | 32,540.00 | 32,000.00 | 32,020.00 | 32,020.00 | -1.54% | 3,477 |
| Jan 27, 2026 | 32,560.00 | 32,840.00 | 32,360.00 | 32,520.00 | 32,520.00 | -0.31% | 8,213 |
| Jan 26, 2026 | 32,700.00 | 32,720.00 | 32,400.00 | 32,620.00 | 32,620.00 | -0.24% | 2,609 |
| Jan 23, 2026 | 32,740.00 | 33,100.00 | 32,340.00 | 32,700.00 | 32,700.00 | -0.85% | 2,040 |
| Jan 22, 2026 | 33,740.00 | 33,740.00 | 32,800.00 | 32,980.00 | 32,980.00 | -2.37% | 2,528 |
| Jan 21, 2026 | 33,540.00 | 33,880.00 | 33,200.00 | 33,780.00 | 33,780.00 | 2.18% | 3,231 |
| Jan 20, 2026 | 32,900.00 | 33,160.00 | 32,560.00 | 33,060.00 | 33,060.00 | -0.30% | 4,456 |
| Jan 19, 2026 | 33,240.00 | 34,180.00 | 31,900.00 | 33,160.00 | 33,160.00 | -0.54% | 1,148 |
| Jan 16, 2026 | 33,620.00 | 33,660.00 | 32,940.00 | 33,340.00 | 33,340.00 | -1.36% | 3,794 |
| Jan 15, 2026 | 33,700.00 | 33,920.00 | 32,900.00 | 33,800.00 | 33,800.00 | 0.72% | 3,128 |
| Jan 14, 2026 | 33,020.00 | 33,700.00 | 32,920.00 | 33,560.00 | 33,560.00 | 1.27% | 1,594 |
| Jan 13, 2026 | 33,400.00 | 33,560.00 | 32,840.00 | 33,140.00 | 33,140.00 | -0.84% | 1,755 |
| Jan 12, 2026 | 33,900.00 | 34,120.00 | 33,300.00 | 33,420.00 | 33,420.00 | -1.65% | 2,326 |
| Jan 9, 2026 | 33,720.00 | 34,500.00 | 33,720.00 | 33,980.00 | 33,980.00 | 1.55% | 3,278 |
| Jan 8, 2026 | 33,820.00 | 34,340.00 | 33,440.00 | 33,460.00 | 33,460.00 | 0.48% | 4,554 |
| Jan 7, 2026 | 33,400.00 | 34,140.00 | 33,140.00 | 33,300.00 | 33,300.00 | -0.42% | 4,731 |
| Jan 6, 2026 | 33,300.00 | 33,840.00 | 33,000.00 | 33,440.00 | 33,440.00 | 1.95% | 10,427 |
| Jan 5, 2026 | 32,540.00 | 33,280.00 | 32,300.00 | 32,800.00 | 32,800.00 | 0.80% | 3,084 |
| Jan 2, 2026 | 32,600.00 | 33,000.00 | 32,080.00 | 32,540.00 | 32,540.00 | 0.81% | 2,822 |
| Dec 30, 2025 | 32,540.00 | 32,840.00 | 32,220.00 | 32,280.00 | 32,280.00 | -0.86% | 1,228 |
| Dec 29, 2025 | 32,000.00 | 32,960.00 | 32,000.00 | 32,560.00 | 32,560.00 | 1.18% | 8,934 |
| Dec 26, 2025 | 33,200.00 | 33,200.00 | 31,440.00 | 32,180.00 | 32,180.00 | -1.11% | 1,456 |
| Dec 24, 2025 | 31,960.00 | 32,660.00 | 31,960.00 | 32,540.00 | 32,540.00 | 2.01% | 1,025 |
| Dec 23, 2025 | 32,220.00 | 32,760.00 | 31,880.00 | 31,900.00 | 31,900.00 | -0.81% | 2,272 |
| Dec 22, 2025 | 31,440.00 | 32,260.00 | 30,740.00 | 32,160.00 | 32,160.00 | 1.97% | 2,642 |
| Dec 19, 2025 | 31,400.00 | 31,660.00 | 31,000.00 | 31,540.00 | 31,540.00 | 1.15% | 2,113 |
| Dec 18, 2025 | 30,940.00 | 31,300.00 | 30,660.00 | 31,180.00 | 31,180.00 | 1.43% | 1,281 |
| Dec 17, 2025 | 30,840.00 | 30,960.00 | 30,280.00 | 30,740.00 | 30,740.00 | 1.59% | 1,086 |
| Dec 16, 2025 | 30,840.00 | 30,840.00 | 29,920.00 | 30,260.00 | 30,260.00 | -0.92% | 12,761 |
| Dec 15, 2025 | 30,400.00 | 30,600.00 | 29,920.00 | 30,540.00 | 30,540.00 | 1.13% | 2,802 |
| Dec 12, 2025 | 29,920.00 | 30,400.00 | 29,700.00 | 30,200.00 | 29,955.20 | 1.21% | 2,374 |
| Dec 11, 2025 | 29,620.00 | 29,900.00 | 29,380.00 | 29,840.00 | 29,598.12 | 2.05% | 2,300 |
| Dec 10, 2025 | 29,320.00 | 29,360.00 | 29,000.00 | 29,240.00 | 29,002.98 | 0.14% | 2,072 |
| Dec 9, 2025 | 30,200.00 | 30,200.00 | 28,880.00 | 29,200.00 | 28,963.31 | -3.57% | 3,006 |
| Dec 5, 2025 | 30,380.00 | 30,560.00 | 29,860.00 | 30,280.00 | 30,034.55 | -1.24% | 1,582 |
| Dec 4, 2025 | 31,320.00 | 31,320.00 | 30,440.00 | 30,660.00 | 30,411.47 | -1.22% | 1,397 |
| Dec 3, 2025 | 30,800.00 | 31,320.00 | 30,720.00 | 31,040.00 | 30,788.39 | 0.98% | 8,822 |
| Dec 2, 2025 | 31,140.00 | 31,140.00 | 30,580.00 | 30,740.00 | 30,490.82 | -0.77% | 17,821 |
| Dec 1, 2025 | 31,600.00 | 31,920.00 | 30,960.00 | 30,980.00 | 30,728.88 | -2.46% | 4,916 |
| Nov 28, 2025 | 32,000.00 | 32,040.00 | 31,120.00 | 31,760.00 | 31,502.55 | 0.83% | 3,128 |
| Nov 27, 2025 | 31,600.00 | 32,200.00 | 30,720.00 | 31,500.00 | 31,244.66 | -1.87% | 427 |
| Nov 26, 2025 | 32,000.00 | 32,380.00 | 31,760.00 | 32,100.00 | 31,839.80 | 0.69% | 10,305 |