Merck & Co., Inc. (BCBA:MRK)
Argentina · Delayed Price · Currency is ARS 24,280
+340 (1.42%)
Last updated: Sep 17, 2025, 11:00 AM BRT
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 25,480.00 | 25,540.00 | 25,140.00 | 25,400.00 | 25,400.00 | - | 7,448 |
| Sep 18, 2025 | 24,340.00 | 25,480.00 | 24,340.00 | 25,400.00 | 25,400.00 | 4.61% | 3,868 |
| Sep 17, 2025 | 24,100.00 | 24,490.00 | 23,980.00 | 24,280.00 | 24,280.00 | 1.42% | 3,317 |
| Sep 16, 2025 | 24,310.00 | 24,310.00 | 23,760.00 | 23,940.00 | 23,940.00 | -1.32% | 6,842 |
| Sep 15, 2025 | 24,390.00 | 24,560.00 | 23,910.00 | 24,260.00 | 24,260.00 | -1.22% | 9,214 |
| Sep 12, 2025 | 24,680.00 | 24,810.00 | 24,390.00 | 24,560.00 | 24,325.88 | -0.41% | 4,980 |
| Sep 11, 2025 | 24,220.00 | 24,690.00 | 24,200.00 | 24,660.00 | 24,424.92 | 2.28% | 4,138 |
| Sep 10, 2025 | 24,170.00 | 24,170.00 | 23,820.00 | 24,110.00 | 23,880.17 | -0.74% | 3,537 |
| Sep 9, 2025 | 24,250.00 | 24,600.00 | 24,130.00 | 24,290.00 | 24,058.45 | 0.16% | 1,718 |
| Sep 8, 2025 | 24,230.00 | 24,580.00 | 23,870.00 | 24,250.00 | 24,018.83 | 3.30% | 3,764 |
| Sep 5, 2025 | 23,175.00 | 23,600.00 | 23,175.00 | 23,475.00 | 23,251.22 | 1.40% | 2,554 |
| Sep 4, 2025 | 22,900.00 | 23,200.00 | 22,875.00 | 23,150.00 | 22,929.32 | 0.43% | 3,504 |
| Sep 3, 2025 | 23,350.00 | 23,425.00 | 23,000.00 | 23,050.00 | 22,830.27 | -1.39% | 2,545 |
| Sep 2, 2025 | 23,450.00 | 23,450.00 | 23,100.00 | 23,375.00 | 23,152.17 | - | 4,394 |
| Sep 1, 2025 | 22,750.00 | 23,475.00 | 21,725.00 | 23,375.00 | 23,152.17 | 2.75% | 953 |
| Aug 29, 2025 | 22,400.00 | 22,850.00 | 22,200.00 | 22,750.00 | 22,533.13 | 1.79% | 7,174 |
| Aug 28, 2025 | 22,600.00 | 22,675.00 | 22,200.00 | 22,350.00 | 22,136.95 | -2.51% | 9,913 |
| Aug 27, 2025 | 23,025.00 | 23,200.00 | 22,825.00 | 22,925.00 | 22,706.46 | -0.76% | 2,273 |
| Aug 26, 2025 | 23,025.00 | 23,275.00 | 22,950.00 | 23,100.00 | 22,879.80 | -0.65% | 1,631 |
| Aug 25, 2025 | 23,300.00 | 23,500.00 | 23,000.00 | 23,250.00 | 23,028.37 | 0.11% | 7,050 |
| Aug 22, 2025 | 23,225.00 | 23,425.00 | 23,050.00 | 23,225.00 | 23,003.60 | 2.09% | 5,697 |
| Aug 21, 2025 | 22,425.00 | 23,000.00 | 22,375.00 | 22,750.00 | 22,533.13 | 2.25% | 5,430 |
| Aug 20, 2025 | 22,250.00 | 22,550.00 | 22,100.00 | 22,250.00 | 22,037.90 | 0.34% | 2,853 |
| Aug 19, 2025 | 22,150.00 | 22,350.00 | 22,100.00 | 22,175.00 | 21,963.61 | 1.14% | 5,164 |
| Aug 18, 2025 | 21,825.00 | 22,275.00 | 21,825.00 | 21,925.00 | 21,716.00 | 0.80% | 2,896 |
| Aug 14, 2025 | 21,925.00 | 22,025.00 | 21,575.00 | 21,750.00 | 21,542.66 | -0.68% | 4,061 |
| Aug 13, 2025 | 21,150.00 | 21,950.00 | 21,150.00 | 21,900.00 | 21,691.24 | 3.06% | 2,361 |
| Aug 12, 2025 | 21,300.00 | 21,425.00 | 21,075.00 | 21,250.00 | 21,047.43 | 0.12% | 1,249 |
| Aug 11, 2025 | 21,775.00 | 21,800.00 | 21,150.00 | 21,225.00 | 21,022.67 | -1.28% | 1,713 |
| Aug 8, 2025 | 21,450.00 | 21,650.00 | 21,375.00 | 21,500.00 | 21,295.05 | 0.47% | 1,252 |
| Aug 7, 2025 | 21,475.00 | 21,550.00 | 21,000.00 | 21,400.00 | 21,196.00 | 0.94% | 2,017 |
| Aug 6, 2025 | 21,700.00 | 21,725.00 | 21,175.00 | 21,200.00 | 20,997.91 | -2.86% | 1,548 |
| Aug 5, 2025 | 21,750.00 | 21,900.00 | 21,625.00 | 21,825.00 | 21,616.95 | 0.69% | 7,872 |
| Aug 4, 2025 | 21,775.00 | 21,775.00 | 20,075.00 | 21,675.00 | 21,468.38 | -0.34% | 1,775 |
| Aug 1, 2025 | 21,250.00 | 21,775.00 | 21,050.00 | 21,750.00 | 21,542.66 | 2.35% | 2,770 |
| Jul 31, 2025 | 21,525.00 | 21,925.00 | 21,175.00 | 21,250.00 | 21,047.43 | -1.28% | 10,871 |
| Jul 30, 2025 | 21,575.00 | 21,850.00 | 21,375.00 | 21,525.00 | 21,319.81 | 0.23% | 3,395 |
| Jul 29, 2025 | 20,800.00 | 21,475.00 | 20,000.00 | 21,475.00 | 21,270.29 | -1.60% | 9,478 |
| Jul 28, 2025 | 21,725.00 | 22,050.00 | 21,625.00 | 21,825.00 | 21,616.95 | -0.34% | 6,063 |
| Jul 25, 2025 | 21,425.00 | 21,950.00 | 21,425.00 | 21,900.00 | 21,691.24 | 1.98% | 52,093 |
| Jul 24, 2025 | 21,325.00 | 21,550.00 | 21,150.00 | 21,475.00 | 21,270.29 | 0.94% | 2,461 |
| Jul 23, 2025 | 21,150.00 | 21,375.00 | 20,875.00 | 21,275.00 | 21,072.19 | 2.78% | 7,244 |
| Jul 22, 2025 | 20,850.00 | 20,975.00 | 20,475.00 | 20,700.00 | 20,502.67 | 1.35% | 2,638 |
| Jul 21, 2025 | 20,650.00 | 20,750.00 | 20,350.00 | 20,425.00 | 20,230.30 | -1.45% | 5,390 |
| Jul 18, 2025 | 20,825.00 | 21,050.00 | 20,675.00 | 20,725.00 | 20,527.44 | -1.31% | 9,800 |
| Jul 17, 2025 | 20,925.00 | 21,025.00 | 20,800.00 | 21,000.00 | 20,799.81 | -0.12% | 2,719 |
| Jul 16, 2025 | 20,850.00 | 21,075.00 | 20,675.00 | 21,025.00 | 20,824.58 | 0.36% | 4,017 |
| Jul 15, 2025 | 21,800.00 | 21,850.00 | 20,800.00 | 20,950.00 | 20,750.29 | -3.68% | 7,749 |
| Jul 14, 2025 | 21,250.00 | 21,800.00 | 21,175.00 | 21,750.00 | 21,542.66 | 2.59% | 5,188 |
| Jul 11, 2025 | 21,300.00 | 21,300.00 | 20,925.00 | 21,200.00 | 20,997.91 | -0.93% | 4,080 |