Merck & Co., Inc. (BCBA:MRK)
Argentina · Delayed Price · Currency is ARS 30,280
-380 (-1.24%)
At close: Dec 5, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,380.00 | 30,560.00 | 29,860.00 | 30,280.00 | 30,280.00 | -1.24% | 1,582 |
| Dec 4, 2025 | 31,320.00 | 31,320.00 | 30,440.00 | 30,660.00 | 30,660.00 | -1.22% | 1,397 |
| Dec 3, 2025 | 30,800.00 | 31,320.00 | 30,720.00 | 31,040.00 | 31,040.00 | 0.98% | 8,822 |
| Dec 2, 2025 | 31,140.00 | 31,140.00 | 30,580.00 | 30,740.00 | 30,740.00 | -0.77% | 17,821 |
| Dec 1, 2025 | 31,600.00 | 31,920.00 | 30,960.00 | 30,980.00 | 30,980.00 | -2.46% | 4,916 |
| Nov 28, 2025 | 32,000.00 | 32,040.00 | 31,120.00 | 31,760.00 | 31,760.00 | 0.83% | 3,128 |
| Nov 27, 2025 | 31,600.00 | 32,200.00 | 30,720.00 | 31,500.00 | 31,500.00 | -1.87% | 427 |
| Nov 26, 2025 | 32,000.00 | 32,380.00 | 31,760.00 | 32,100.00 | 32,100.00 | 0.69% | 10,305 |
| Nov 25, 2025 | 30,160.00 | 32,000.00 | 30,160.00 | 31,880.00 | 31,880.00 | 7.34% | 8,221 |
| Nov 21, 2025 | 28,260.00 | 30,220.00 | 28,260.00 | 29,700.00 | 29,700.00 | 5.32% | 2,129 |
| Nov 20, 2025 | 28,780.00 | 28,780.00 | 27,840.00 | 28,200.00 | 28,200.00 | 1.29% | 3,035 |
| Nov 19, 2025 | 28,400.00 | 28,440.00 | 27,780.00 | 27,840.00 | 27,840.00 | -2.04% | 3,250 |
| Nov 18, 2025 | 28,340.00 | 28,860.00 | 27,780.00 | 28,420.00 | 28,420.00 | 2.53% | 6,466 |
| Nov 17, 2025 | 28,000.00 | 28,220.00 | 27,420.00 | 27,720.00 | 27,720.00 | -1.00% | 3,448 |
| Nov 14, 2025 | 26,960.00 | 28,300.00 | 26,960.00 | 28,000.00 | 28,000.00 | 1.23% | 6,645 |
| Nov 13, 2025 | 27,900.00 | 27,960.00 | 26,780.00 | 27,660.00 | 27,660.00 | 2.29% | 5,139 |
| Nov 12, 2025 | 27,000.00 | 27,340.00 | 26,660.00 | 27,040.00 | 27,040.00 | 1.05% | 6,104 |
| Nov 11, 2025 | 25,940.00 | 26,780.00 | 25,680.00 | 26,760.00 | 26,760.00 | 4.45% | 8,990 |
| Nov 10, 2025 | 25,620.00 | 25,680.00 | 25,180.00 | 25,620.00 | 25,620.00 | 0.87% | 2,747 |
| Nov 7, 2025 | 25,680.00 | 25,880.00 | 25,320.00 | 25,400.00 | 25,400.00 | -1.09% | 2,116 |
| Nov 6, 2025 | 25,460.00 | 25,880.00 | 25,120.00 | 25,680.00 | 25,680.00 | 1.34% | 1,272 |
| Nov 5, 2025 | 25,380.00 | 25,640.00 | 25,020.00 | 25,340.00 | 25,340.00 | -0.08% | 2,316 |
| Nov 4, 2025 | 25,760.00 | 25,760.00 | 25,000.00 | 25,360.00 | 25,360.00 | 0.08% | 1,700 |
| Nov 3, 2025 | 25,860.00 | 25,920.00 | 25,060.00 | 25,340.00 | 25,340.00 | -2.24% | 3,447 |
| Oct 31, 2025 | 25,600.00 | 26,000.00 | 25,240.00 | 25,920.00 | 25,920.00 | 0.86% | 2,110 |
| Oct 30, 2025 | 25,280.00 | 25,920.00 | 25,060.00 | 25,700.00 | 25,700.00 | - | 3,274 |
| Oct 29, 2025 | 26,000.00 | 26,000.00 | 25,540.00 | 25,700.00 | 25,700.00 | -1.23% | 14,785 |
| Oct 28, 2025 | 25,940.00 | 26,200.00 | 25,740.00 | 26,020.00 | 26,020.00 | 1.80% | 2,189 |
| Oct 27, 2025 | 23,660.00 | 25,860.00 | 23,300.00 | 25,560.00 | 25,560.00 | -6.65% | 3,083 |
| Oct 24, 2025 | 27,000.00 | 27,500.00 | 26,940.00 | 27,380.00 | 27,380.00 | 1.41% | 5,695 |
| Oct 23, 2025 | 28,040.00 | 28,060.00 | 27,000.00 | 27,000.00 | 27,000.00 | -4.39% | 4,570 |
| Oct 22, 2025 | 28,420.00 | 28,600.00 | 27,840.00 | 28,240.00 | 28,240.00 | -0.07% | 10,702 |
| Oct 21, 2025 | 27,180.00 | 28,320.00 | 26,900.00 | 28,260.00 | 28,260.00 | 4.05% | 5,379 |
| Oct 20, 2025 | 26,340.00 | 27,200.00 | 26,340.00 | 27,160.00 | 27,160.00 | 3.51% | 3,115 |
| Oct 17, 2025 | 25,200.00 | 26,280.00 | 24,900.00 | 26,240.00 | 26,240.00 | 5.13% | 5,784 |
| Oct 16, 2025 | 24,620.00 | 25,180.00 | 24,360.00 | 24,960.00 | 24,960.00 | 1.63% | 9,663 |
| Oct 15, 2025 | 24,930.00 | 25,020.00 | 24,210.00 | 24,560.00 | 24,560.00 | -1.76% | 1,427 |
| Oct 14, 2025 | 24,400.00 | 25,240.00 | 24,230.00 | 25,000.00 | 25,000.00 | 1.54% | 3,310 |
| Oct 13, 2025 | 24,920.00 | 24,920.00 | 23,920.00 | 24,620.00 | 24,620.00 | -3.15% | 5,088 |
| Oct 9, 2025 | 27,560.00 | 27,560.00 | 25,280.00 | 25,420.00 | 25,420.00 | -5.15% | 3,283 |
| Oct 8, 2025 | 27,520.00 | 27,520.00 | 26,580.00 | 26,800.00 | 26,800.00 | -1.47% | 3,711 |
| Oct 7, 2025 | 27,240.00 | 27,340.00 | 26,600.00 | 27,200.00 | 27,200.00 | 0.67% | 2,386 |
| Oct 6, 2025 | 27,100.00 | 27,500.00 | 26,860.00 | 27,020.00 | 27,020.00 | -0.52% | 9,520 |
| Oct 3, 2025 | 28,200.00 | 28,200.00 | 27,100.00 | 27,160.00 | 27,160.00 | -2.16% | 8,649 |
| Oct 2, 2025 | 26,900.00 | 28,500.00 | 26,500.00 | 27,760.00 | 27,760.00 | -1.63% | 5,855 |
| Oct 1, 2025 | 26,040.00 | 28,600.00 | 26,040.00 | 28,220.00 | 28,220.00 | 9.38% | 21,861 |
| Sep 30, 2025 | 23,610.00 | 25,940.00 | 23,450.00 | 25,800.00 | 25,800.00 | 10.02% | 10,117 |
| Sep 29, 2025 | 23,160.00 | 23,500.00 | 22,840.00 | 23,450.00 | 23,450.00 | 1.91% | 5,233 |
| Sep 26, 2025 | 21,910.00 | 23,160.00 | 21,730.00 | 23,010.00 | 23,010.00 | 5.70% | 3,725 |
| Sep 25, 2025 | 22,000.00 | 22,110.00 | 21,600.00 | 21,770.00 | 21,770.00 | -1.89% | 5,778 |