Merck & Co., Inc. (BCBA:MRK)
Argentina · Delayed Price · Currency is ARS 23,275
+525 (2.31%)
At close: Aug 22, 2025, 5:00 PM BRT
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23,225.00 | 23,425.00 | 23,050.00 | 23,225.00 | - | 2.09% | 5,681 |
| Aug 21, 2025 | 22,425.00 | 23,000.00 | 22,375.00 | 22,750.00 | - | 2.25% | 5,409 |
| Aug 20, 2025 | 22,250.00 | 22,550.00 | 22,100.00 | 22,250.00 | - | 0.34% | 2,853 |
| Aug 19, 2025 | 22,150.00 | 22,350.00 | 22,100.00 | 22,175.00 | - | 1.14% | 5,164 |
| Aug 18, 2025 | 21,825.00 | 22,275.00 | 21,825.00 | 21,925.00 | - | 0.80% | 2,896 |
| Aug 14, 2025 | 21,925.00 | 22,025.00 | 21,575.00 | 21,750.00 | - | -0.68% | 4,061 |
| Aug 13, 2025 | 21,150.00 | 21,950.00 | 21,150.00 | 21,900.00 | - | 3.06% | 2,361 |
| Aug 12, 2025 | 21,300.00 | 21,425.00 | 21,075.00 | 21,250.00 | - | 0.12% | 1,249 |
| Aug 11, 2025 | 21,775.00 | 21,800.00 | 21,150.00 | 21,225.00 | - | -1.28% | 1,713 |
| Aug 8, 2025 | 21,450.00 | 21,650.00 | 21,375.00 | 21,500.00 | - | 0.47% | 1,252 |
| Aug 7, 2025 | 21,475.00 | 21,550.00 | 21,000.00 | 21,400.00 | - | 0.94% | 2,017 |
| Aug 6, 2025 | 21,700.00 | 21,725.00 | 21,175.00 | 21,200.00 | - | -2.86% | 1,548 |
| Aug 5, 2025 | 21,750.00 | 21,900.00 | 21,625.00 | 21,825.00 | - | 0.69% | 7,872 |
| Aug 4, 2025 | 21,775.00 | 21,775.00 | 20,075.00 | 21,675.00 | - | -0.34% | 1,775 |
| Aug 1, 2025 | 21,250.00 | 21,775.00 | 21,050.00 | 21,750.00 | - | 2.35% | 2,770 |
| Jul 31, 2025 | 21,525.00 | 21,925.00 | 21,175.00 | 21,250.00 | - | -1.28% | 10,871 |
| Jul 30, 2025 | 21,575.00 | 21,850.00 | 21,375.00 | 21,525.00 | - | 0.23% | 3,393 |
| Jul 29, 2025 | 20,800.00 | 21,475.00 | 20,000.00 | 21,475.00 | - | -1.60% | 9,473 |
| Jul 28, 2025 | 21,725.00 | 22,050.00 | 21,625.00 | 21,825.00 | - | -0.34% | 6,063 |
| Jul 25, 2025 | 21,425.00 | 21,950.00 | 21,425.00 | 21,900.00 | - | 1.98% | 52,093 |
| Jul 24, 2025 | 21,325.00 | 21,550.00 | 21,150.00 | 21,475.00 | - | 0.94% | 2,461 |
| Jul 23, 2025 | 21,150.00 | 21,375.00 | 20,875.00 | 21,275.00 | - | 2.78% | 7,244 |
| Jul 22, 2025 | 20,850.00 | 20,975.00 | 20,475.00 | 20,700.00 | - | 1.35% | 2,638 |
| Jul 21, 2025 | 20,650.00 | 20,750.00 | 20,350.00 | 20,425.00 | - | -1.45% | 5,390 |
| Jul 18, 2025 | 20,825.00 | 21,050.00 | 20,675.00 | 20,725.00 | - | -1.31% | 9,800 |
| Jul 17, 2025 | 20,925.00 | 21,025.00 | 20,800.00 | 21,000.00 | - | -0.12% | 2,719 |
| Jul 16, 2025 | 20,850.00 | 21,075.00 | 20,675.00 | 21,025.00 | - | 0.36% | 4,014 |
| Jul 15, 2025 | 21,800.00 | 21,850.00 | 20,800.00 | 20,950.00 | - | -3.68% | 7,743 |
| Jul 14, 2025 | 21,250.00 | 21,800.00 | 21,175.00 | 21,750.00 | - | 2.59% | 5,155 |
| Jul 11, 2025 | 21,300.00 | 21,300.00 | 20,925.00 | 21,200.00 | - | -0.93% | 3,941 |
| Jul 10, 2025 | 21,100.00 | 21,575.00 | 21,100.00 | 21,400.00 | - | 4.14% | 5,323 |
| Jul 8, 2025 | 20,900.00 | 20,925.00 | 20,325.00 | 20,550.00 | - | -0.60% | 3,614 |
| Jul 7, 2025 | 20,450.00 | 20,825.00 | 20,275.00 | 20,675.00 | - | 2.48% | 6,622 |
| Jul 4, 2025 | 20,200.00 | 20,600.00 | 20,100.00 | 20,175.00 | - | 0.50% | 636 |
| Jul 3, 2025 | 20,400.00 | 20,400.00 | 19,925.00 | 20,075.00 | - | -1.59% | 4,064 |
| Jul 2, 2025 | 20,550.00 | 20,600.00 | 20,250.00 | 20,400.00 | - | 0.74% | 7,430 |
| Jul 1, 2025 | 19,300.00 | 20,300.00 | 19,225.00 | 20,250.00 | - | 5.19% | 13,281 |
| Jun 30, 2025 | 19,000.00 | 19,250.00 | 18,850.00 | 19,250.00 | - | 1.58% | 1,621 |
| Jun 27, 2025 | 19,075.00 | 19,100.00 | 18,775.00 | 18,950.00 | - | -0.13% | 5,681 |
| Jun 26, 2025 | 19,125.00 | 19,300.00 | 18,900.00 | 18,975.00 | - | -1.04% | 3,492 |
| Jun 25, 2025 | 18,925.00 | 19,225.00 | 18,800.00 | 19,175.00 | - | 0.39% | 2,397 |
| Jun 24, 2025 | 19,250.00 | 19,325.00 | 18,800.00 | 19,100.00 | - | 0.53% | 7,163 |
| Jun 23, 2025 | 18,825.00 | 19,100.00 | 18,550.00 | 19,000.00 | - | -0.52% | 6,191 |
| Jun 19, 2025 | 18,650.00 | 19,250.00 | 18,075.00 | 19,100.00 | - | 3.10% | 287 |
| Jun 18, 2025 | 18,350.00 | 18,625.00 | 18,050.00 | 18,525.00 | - | - | 4,736 |
| Jun 17, 2025 | 19,150.00 | 19,150.00 | 18,450.00 | 18,525.00 | - | -4.39% | 9,074 |
| Jun 13, 2025 | 19,425.00 | 19,500.00 | 19,200.00 | 19,375.00 | - | -0.64% | 3,577 |
| Jun 12, 2025 | 19,300.00 | 19,575.00 | 19,300.00 | 19,500.00 | - | 2.23% | 3,210 |
| Jun 11, 2025 | 19,500.00 | 19,500.00 | 19,075.00 | 19,075.00 | - | -1.93% | 2,047 |
| Jun 10, 2025 | 19,175.00 | 19,600.00 | 19,150.00 | 19,450.00 | - | 2.10% | 8,343 |