Merck & Co., Inc. (BCBA:MRK)
Argentina · Delayed Price · Currency is ARS 47,540
-720 (-1.49%)
At close: Sep 23, 2026
BCBA:MRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 48,300.00 | 48,300.00 | 47,040.00 | 47,540.00 | 47,540.00 | -1.49% | 6,177 |
| Sep 22, 2026 | 47,580.00 | 49,020.00 | 47,260.00 | 48,260.00 | 48,260.00 | 0.84% | 1,529 |
| Sep 21, 2026 | 46,900.00 | 48,020.00 | 46,900.00 | 47,860.00 | 47,860.00 | 2.26% | 956 |
| Sep 18, 2026 | 47,080.00 | 47,080.00 | 46,460.00 | 46,800.00 | 46,800.00 | -0.30% | 657 |
| Sep 17, 2026 | 46,400.00 | 47,020.00 | 46,400.00 | 46,940.00 | 46,940.00 | 1.38% | 934 |
| Sep 16, 2026 | 46,020.00 | 46,340.00 | 45,820.00 | 46,300.00 | 46,300.00 | 1.09% | 3,215 |
| Sep 15, 2026 | 45,600.00 | 45,960.00 | 45,320.00 | 45,800.00 | 45,800.00 | -0.35% | 475 |
| Sep 14, 2026 | 46,600.00 | 46,840.00 | 46,060.00 | 46,220.00 | 45,963.06 | 0.35% | 635 |
| Sep 11, 2026 | 46,160.00 | 46,540.00 | 44,800.00 | 46,060.00 | 45,803.95 | -0.52% | 3,602 |
| Sep 10, 2026 | 47,300.00 | 47,300.00 | 46,000.00 | 46,300.00 | 46,042.62 | -1.66% | 628 |
| Sep 9, 2026 | 47,540.00 | 47,540.00 | 46,980.00 | 47,080.00 | 46,818.28 | -0.63% | 695 |
| Sep 8, 2026 | 47,380.00 | 47,520.00 | 46,700.00 | 47,380.00 | 47,116.61 | -3.62% | 1,381 |
| Sep 7, 2026 | 46,140.00 | 49,340.00 | 46,100.00 | 49,160.00 | 48,886.72 | 3.02% | 563 |
| Sep 4, 2026 | 48,000.00 | 48,000.00 | 47,580.00 | 47,720.00 | 47,454.72 | -1.28% | 2,080 |
| Sep 3, 2026 | 48,460.00 | 48,480.00 | 47,280.00 | 48,340.00 | 48,071.28 | 0.25% | 1,798 |
| Sep 2, 2026 | 47,600.00 | 48,640.00 | 47,600.00 | 48,220.00 | 47,951.94 | 1.17% | 3,162 |
| Sep 1, 2026 | 48,480.00 | 48,700.00 | 47,440.00 | 47,660.00 | 47,395.06 | 0.80% | 1,282 |
| Aug 31, 2026 | 47,060.00 | 47,580.00 | 46,800.00 | 47,280.00 | 47,017.17 | -0.59% | 741 |
| Aug 28, 2026 | 47,820.00 | 47,860.00 | 47,160.00 | 47,560.00 | 47,295.61 | -0.96% | 2,904 |
| Aug 27, 2026 | 48,600.00 | 48,780.00 | 47,880.00 | 48,020.00 | 47,753.06 | -2.24% | 1,872 |
| Aug 26, 2026 | 49,780.00 | 49,780.00 | 49,000.00 | 49,120.00 | 48,846.94 | -1.91% | 2,037 |
| Aug 25, 2026 | 48,680.00 | 50,125.00 | 48,620.00 | 50,075.00 | 49,796.63 | 3.63% | 3,121 |
| Aug 24, 2026 | 47,980.00 | 48,360.00 | 47,760.00 | 48,320.00 | 48,051.39 | -0.49% | 1,211 |
| Aug 21, 2026 | 47,400.00 | 49,000.00 | 47,380.00 | 48,560.00 | 48,290.05 | 2.84% | 1,979 |
| Aug 20, 2026 | 47,980.00 | 48,260.00 | 46,840.00 | 47,220.00 | 46,957.50 | -1.87% | 3,824 |
| Aug 19, 2026 | 46,400.00 | 48,480.00 | 45,960.00 | 48,120.00 | 47,852.50 | 12.69% | 14,270 |
| Aug 18, 2026 | 43,320.00 | 43,580.00 | 42,660.00 | 42,700.00 | 42,462.63 | 0.14% | 1,400 |
| Aug 14, 2026 | 42,340.00 | 42,880.00 | 42,280.00 | 42,640.00 | 42,402.96 | -0.33% | 5,171 |
| Aug 13, 2026 | 42,300.00 | 42,920.00 | 42,300.00 | 42,780.00 | 42,542.19 | 1.18% | 5,410 |
| Aug 12, 2026 | 41,720.00 | 42,540.00 | 41,580.00 | 42,280.00 | 42,044.96 | 2.72% | 4,245 |
| Aug 11, 2026 | 41,300.00 | 41,900.00 | 41,020.00 | 41,160.00 | 40,931.19 | -0.34% | 1,095 |
| Aug 10, 2026 | 40,720.00 | 41,500.00 | 40,580.00 | 41,300.00 | 41,070.41 | 1.67% | 616 |
| Aug 7, 2026 | 40,020.00 | 40,720.00 | 40,020.00 | 40,620.00 | 40,394.19 | 0.79% | 789 |
| Aug 6, 2026 | 41,160.00 | 41,160.00 | 40,260.00 | 40,300.00 | 40,075.97 | -0.25% | 2,468 |
| Aug 5, 2026 | 40,180.00 | 41,360.00 | 40,180.00 | 40,400.00 | 40,175.42 | -0.05% | 1,909 |
| Aug 4, 2026 | 40,700.00 | 40,900.00 | 39,960.00 | 40,420.00 | 40,195.30 | -0.25% | 1,531 |
| Aug 3, 2026 | 40,740.00 | 41,120.00 | 40,000.00 | 40,520.00 | 40,294.75 | -1.32% | 3,997 |
| Jul 31, 2026 | 40,340.00 | 41,320.00 | 40,300.00 | 41,060.00 | 40,831.75 | 1.28% | 506 |
| Jul 30, 2026 | 40,220.00 | 40,740.00 | 40,140.00 | 40,540.00 | 40,314.64 | -1.79% | 1,225 |
| Jul 29, 2026 | 41,800.00 | 42,020.00 | 41,180.00 | 41,280.00 | 41,050.52 | -1.85% | 1,367 |
| Jul 28, 2026 | 42,380.00 | 43,300.00 | 41,940.00 | 42,060.00 | 41,826.19 | 0.48% | 1,737 |
| Jul 27, 2026 | 42,100.00 | 42,380.00 | 41,840.00 | 41,860.00 | 41,627.30 | - | 1,372 |
| Jul 24, 2026 | 41,600.00 | 42,100.00 | 41,580.00 | 41,860.00 | 41,627.30 | 1.50% | 1,113 |
| Jul 23, 2026 | 40,000.00 | 41,440.00 | 40,000.00 | 41,240.00 | 41,010.75 | 2.89% | 1,575 |
| Jul 22, 2026 | 39,920.00 | 40,520.00 | 39,920.00 | 40,080.00 | 39,857.19 | 1.21% | 909 |
| Jul 21, 2026 | 39,340.00 | 39,820.00 | 39,220.00 | 39,600.00 | 39,379.86 | 1.33% | 840 |
| Jul 20, 2026 | 40,040.00 | 40,040.00 | 39,060.00 | 39,080.00 | 38,862.75 | -2.69% | 850 |
| Jul 17, 2026 | 40,320.00 | 41,460.00 | 40,060.00 | 40,160.00 | 39,936.75 | 0.90% | 2,128 |
| Jul 16, 2026 | 39,320.00 | 40,320.00 | 39,320.00 | 39,800.00 | 39,578.75 | 2.74% | 1,832 |
| Jul 15, 2026 | 38,440.00 | 38,800.00 | 38,280.00 | 38,740.00 | 38,524.64 | 2.87% | 672 |