Merck & Co., Inc. (BCBA:MRK)
Argentina · Delayed Price · Currency is ARS 39,960
-600 (-1.48%)
At close: Jul 3, 2026
BCBA:MRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 39,700.00 | 40,660.00 | 39,540.00 | 40,560.00 | 40,560.00 | 2.84% | 1,404 |
| Jul 1, 2026 | 39,500.00 | 40,100.00 | 39,180.00 | 39,440.00 | 39,440.00 | -1.65% | 2,186 |
| Jun 30, 2026 | 40,000.00 | 40,380.00 | 39,520.00 | 40,100.00 | 40,100.00 | -0.15% | 2,661 |
| Jun 29, 2026 | 39,140.00 | 40,320.00 | 39,140.00 | 40,160.00 | 40,160.00 | 1.41% | 7,177 |
| Jun 26, 2026 | 39,320.00 | 39,840.00 | 39,100.00 | 39,600.00 | 39,600.00 | 1.96% | 5,565 |
| Jun 25, 2026 | 37,520.00 | 39,000.00 | 37,520.00 | 38,840.00 | 38,840.00 | 3.85% | 1,295 |
| Jun 24, 2026 | 37,580.00 | 37,900.00 | 37,120.00 | 37,400.00 | 37,400.00 | 0.86% | 8,066 |
| Jun 23, 2026 | 36,060.00 | 37,180.00 | 36,060.00 | 37,080.00 | 37,080.00 | 5.40% | 6,735 |
| Jun 22, 2026 | 34,500.00 | 35,200.00 | 34,220.00 | 35,180.00 | 35,180.00 | 2.03% | 730 |
| Jun 19, 2026 | 33,400.00 | 34,600.00 | 33,260.00 | 34,480.00 | 34,480.00 | 0.29% | 71 |
| Jun 18, 2026 | 34,340.00 | 34,580.00 | 33,660.00 | 34,380.00 | 34,380.00 | -1.09% | 3,019 |
| Jun 17, 2026 | 34,100.00 | 34,760.00 | 34,100.00 | 34,760.00 | 34,760.00 | 0.87% | 1,489 |
| Jun 16, 2026 | 34,800.00 | 34,800.00 | 33,940.00 | 34,460.00 | 34,460.00 | -2.49% | 1,135 |
| Jun 12, 2026 | 36,240.00 | 36,320.00 | 35,340.00 | 35,340.00 | 35,340.00 | -1.44% | 223 |
| Jun 11, 2026 | 36,080.00 | 36,720.00 | 35,900.00 | 36,100.00 | 35,857.19 | 0.50% | 1,061 |
| Jun 10, 2026 | 36,300.00 | 36,300.00 | 35,440.00 | 35,920.00 | 35,678.40 | -0.72% | 1,181 |
| Jun 9, 2026 | 36,980.00 | 36,980.00 | 35,860.00 | 36,180.00 | 35,936.65 | -0.22% | 1,340 |
| Jun 8, 2026 | 36,860.00 | 37,140.00 | 36,020.00 | 36,260.00 | 36,016.11 | -0.60% | 1,616 |
| Jun 5, 2026 | 36,420.00 | 37,500.00 | 36,420.00 | 36,480.00 | 36,234.63 | 0.39% | 5,848 |
| Jun 4, 2026 | 35,500.00 | 36,460.00 | 35,500.00 | 36,340.00 | 36,095.57 | 4.19% | 2,438 |
| Jun 3, 2026 | 35,140.00 | 35,200.00 | 34,760.00 | 34,880.00 | 34,645.39 | -0.06% | 1,632 |
| Jun 2, 2026 | 34,920.00 | 34,980.00 | 34,440.00 | 34,900.00 | 34,665.26 | 1.45% | 1,825 |
| Jun 1, 2026 | 34,940.00 | 34,940.00 | 34,000.00 | 34,400.00 | 34,168.62 | -1.94% | 1,557 |
| May 29, 2026 | 35,440.00 | 35,500.00 | 35,080.00 | 35,080.00 | 34,844.05 | -1.24% | 1,681 |
| May 28, 2026 | 35,920.00 | 35,920.00 | 35,400.00 | 35,520.00 | 35,281.09 | -0.56% | 9,445 |
| May 27, 2026 | 35,820.00 | 36,260.00 | 35,640.00 | 35,720.00 | 35,479.74 | 0.51% | 821 |
| May 26, 2026 | 36,160.00 | 36,300.00 | 35,480.00 | 35,540.00 | 35,300.96 | -2.26% | 2,676 |
| May 22, 2026 | 35,260.00 | 36,420.00 | 35,260.00 | 36,360.00 | 36,115.44 | 6.19% | 5,339 |
| May 21, 2026 | 33,500.00 | 34,340.00 | 33,420.00 | 34,240.00 | 34,009.70 | 2.09% | 1,656 |
| May 20, 2026 | 34,040.00 | 34,260.00 | 33,540.00 | 33,540.00 | 33,314.41 | -1.58% | 1,229 |
| May 19, 2026 | 33,220.00 | 34,220.00 | 33,220.00 | 34,080.00 | 33,850.78 | 1.73% | 7,166 |
| May 18, 2026 | 33,080.00 | 33,500.00 | 33,080.00 | 33,500.00 | 33,274.68 | 1.39% | 659 |
| May 15, 2026 | 33,740.00 | 33,920.00 | 33,000.00 | 33,040.00 | 32,817.77 | -1.55% | 1,078 |
| May 14, 2026 | 33,300.00 | 33,700.00 | 33,300.00 | 33,560.00 | 33,334.27 | -0.24% | 514 |
| May 13, 2026 | 32,900.00 | 33,800.00 | 32,900.00 | 33,640.00 | 33,413.74 | 1.14% | 1,661 |
| May 12, 2026 | 33,320.00 | 33,740.00 | 33,120.00 | 33,260.00 | 33,036.29 | 1.09% | 693 |
| May 11, 2026 | 33,020.00 | 33,880.00 | 32,900.00 | 32,900.00 | 32,678.71 | -0.48% | 1,820 |
| May 8, 2026 | 33,840.00 | 33,840.00 | 33,020.00 | 33,060.00 | 32,837.64 | -0.60% | 948 |
| May 7, 2026 | 33,680.00 | 33,680.00 | 33,000.00 | 33,260.00 | 33,036.29 | -1.31% | 666 |
| May 6, 2026 | 33,760.00 | 33,800.00 | 33,340.00 | 33,700.00 | 33,473.33 | 0.06% | 1,336 |
| May 5, 2026 | 33,900.00 | 34,020.00 | 33,640.00 | 33,680.00 | 33,453.47 | -0.41% | 755 |
| May 4, 2026 | 33,640.00 | 34,180.00 | 33,640.00 | 33,820.00 | 33,592.52 | 3.36% | 6,953 |
| Apr 30, 2026 | 32,820.00 | 33,400.00 | 32,640.00 | 32,720.00 | 32,499.92 | -1.09% | 3,313 |
| Apr 29, 2026 | 32,940.00 | 33,200.00 | 32,500.00 | 33,080.00 | 32,857.50 | -0.24% | 395 |
| Apr 28, 2026 | 33,940.00 | 33,980.00 | 33,040.00 | 33,160.00 | 32,936.96 | -0.96% | 2,439 |
| Apr 27, 2026 | 33,480.00 | 33,800.00 | 33,420.00 | 33,480.00 | 33,254.81 | 0.06% | 1,266 |
| Apr 24, 2026 | 33,640.00 | 34,300.00 | 33,220.00 | 33,460.00 | 33,234.95 | -1.36% | 5,222 |
| Apr 23, 2026 | 33,680.00 | 33,980.00 | 33,360.00 | 33,920.00 | 33,691.85 | 1.98% | 678 |
| Apr 22, 2026 | 33,200.00 | 33,420.00 | 32,800.00 | 33,260.00 | 33,036.29 | 0.48% | 960 |
| Apr 21, 2026 | 34,480.00 | 34,480.00 | 32,960.00 | 33,100.00 | 32,877.37 | -3.55% | 1,077 |