Merck & Co., Inc. (BCBA:MRK)
Argentina · Delayed Price · Currency is ARS 32,720
-360 (-1.09%)
At close: Apr 30, 2026
BCBA:MRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 32,820.00 | 33,400.00 | 32,640.00 | 32,720.00 | 32,720.00 | -1.09% | 3,313 |
| Apr 29, 2026 | 32,940.00 | 33,200.00 | 32,500.00 | 33,080.00 | 33,080.00 | -0.24% | 395 |
| Apr 28, 2026 | 33,940.00 | 33,980.00 | 33,040.00 | 33,160.00 | 33,160.00 | -0.96% | 2,439 |
| Apr 27, 2026 | 33,480.00 | 33,800.00 | 33,420.00 | 33,480.00 | 33,480.00 | 0.06% | 1,266 |
| Apr 24, 2026 | 33,640.00 | 34,300.00 | 33,220.00 | 33,460.00 | 33,460.00 | -1.36% | 5,222 |
| Apr 23, 2026 | 33,680.00 | 33,980.00 | 33,360.00 | 33,920.00 | 33,920.00 | 1.98% | 678 |
| Apr 22, 2026 | 33,200.00 | 33,420.00 | 32,800.00 | 33,260.00 | 33,260.00 | 0.48% | 960 |
| Apr 21, 2026 | 34,480.00 | 34,480.00 | 32,960.00 | 33,100.00 | 33,100.00 | -3.55% | 1,077 |
| Apr 20, 2026 | 34,880.00 | 34,880.00 | 34,240.00 | 34,320.00 | 34,320.00 | -1.10% | 4,469 |
| Apr 17, 2026 | 33,420.00 | 34,800.00 | 33,420.00 | 34,700.00 | 34,700.00 | 3.64% | 751 |
| Apr 16, 2026 | 34,060.00 | 34,140.00 | 33,360.00 | 33,480.00 | 33,480.00 | -2.67% | 2,004 |
| Apr 15, 2026 | 35,100.00 | 35,300.00 | 34,300.00 | 34,400.00 | 34,400.00 | -2.49% | 1,971 |
| Apr 14, 2026 | 35,100.00 | 35,280.00 | 34,620.00 | 35,280.00 | 35,280.00 | 0.28% | 1,564 |
| Apr 13, 2026 | 35,600.00 | 35,640.00 | 34,880.00 | 35,180.00 | 35,180.00 | -1.62% | 6,125 |
| Apr 10, 2026 | 35,820.00 | 36,040.00 | 35,740.00 | 35,760.00 | 35,760.00 | -1.32% | 1,699 |
| Apr 9, 2026 | 36,580.00 | 36,620.00 | 35,920.00 | 36,240.00 | 36,240.00 | -0.55% | 1,269 |
| Apr 8, 2026 | 34,860.00 | 36,560.00 | 34,860.00 | 36,440.00 | 36,440.00 | 3.23% | 1,120 |
| Apr 7, 2026 | 35,240.00 | 35,480.00 | 34,760.00 | 35,300.00 | 35,300.00 | -1.51% | 1,223 |
| Apr 6, 2026 | 35,580.00 | 35,900.00 | 35,580.00 | 35,840.00 | 35,840.00 | -0.72% | 1,260 |
| Apr 1, 2026 | 35,780.00 | 36,100.00 | 35,560.00 | 36,100.00 | 36,100.00 | 2.09% | 1,120 |
| Mar 31, 2026 | 35,220.00 | 35,600.00 | 35,100.00 | 35,360.00 | 35,360.00 | 1.03% | 928 |
| Mar 30, 2026 | 35,800.00 | 35,800.00 | 34,620.00 | 35,000.00 | 35,000.00 | -1.02% | 1,296 |
| Mar 27, 2026 | 34,640.00 | 35,540.00 | 34,640.00 | 35,360.00 | 35,360.00 | 2.67% | 2,138 |
| Mar 26, 2026 | 34,580.00 | 34,740.00 | 34,360.00 | 34,440.00 | 34,440.00 | -0.46% | 1,484 |
| Mar 25, 2026 | 34,400.00 | 34,980.00 | 34,400.00 | 34,600.00 | 34,600.00 | 2.00% | 2,068 |
| Mar 23, 2026 | 33,940.00 | 33,960.00 | 33,580.00 | 33,920.00 | 33,920.00 | 1.50% | 128 |
| Mar 20, 2026 | 33,480.00 | 33,940.00 | 33,280.00 | 33,420.00 | 33,420.00 | -0.18% | 442 |
| Mar 19, 2026 | 33,940.00 | 33,940.00 | 33,400.00 | 33,480.00 | 33,480.00 | -0.65% | 2,278 |
| Mar 18, 2026 | 34,000.00 | 34,000.00 | 33,420.00 | 33,700.00 | 33,700.00 | -0.82% | 829 |
| Mar 17, 2026 | 33,740.00 | 34,380.00 | 33,740.00 | 33,980.00 | 33,980.00 | 0.30% | 1,435 |
| Mar 16, 2026 | 33,840.00 | 33,920.00 | 33,680.00 | 33,880.00 | 33,880.00 | -0.35% | 1,312 |
| Mar 13, 2026 | 33,700.00 | 34,300.00 | 33,700.00 | 34,000.00 | 33,763.02 | 0.71% | 996 |
| Mar 12, 2026 | 33,380.00 | 33,980.00 | 33,380.00 | 33,760.00 | 33,524.69 | - | 1,741 |
| Mar 11, 2026 | 34,000.00 | 34,180.00 | 33,760.00 | 33,760.00 | 33,524.69 | -1.63% | 3,625 |
| Mar 10, 2026 | 34,340.00 | 34,940.00 | 34,260.00 | 34,320.00 | 34,080.79 | -0.64% | 852 |
| Mar 9, 2026 | 34,300.00 | 34,540.00 | 33,800.00 | 34,540.00 | 34,299.26 | 1.47% | 3,835 |
| Mar 6, 2026 | 34,360.00 | 34,440.00 | 33,660.00 | 34,040.00 | 33,802.74 | -0.29% | 1,232 |
| Mar 5, 2026 | 34,880.00 | 35,240.00 | 33,660.00 | 34,140.00 | 33,902.04 | -3.40% | 2,459 |
| Mar 4, 2026 | 35,600.00 | 35,600.00 | 34,680.00 | 35,340.00 | 35,093.68 | -0.84% | 878 |
| Mar 3, 2026 | 35,900.00 | 35,900.00 | 35,120.00 | 35,640.00 | 35,391.59 | 0.34% | 1,316 |
| Mar 2, 2026 | 36,000.00 | 36,360.00 | 35,300.00 | 35,520.00 | 35,272.43 | -1.61% | 1,603 |
| Feb 27, 2026 | 35,780.00 | 36,500.00 | 35,300.00 | 36,100.00 | 35,848.38 | 1.69% | 10,613 |
| Feb 26, 2026 | 36,000.00 | 36,500.00 | 35,240.00 | 35,500.00 | 35,252.57 | -1.77% | 2,418 |
| Feb 25, 2026 | 35,920.00 | 36,240.00 | 35,520.00 | 36,140.00 | 35,888.10 | 0.61% | 4,464 |
| Feb 24, 2026 | 35,280.00 | 36,140.00 | 35,280.00 | 35,920.00 | 35,669.64 | 1.41% | 1,202 |
| Feb 23, 2026 | 35,320.00 | 35,700.00 | 35,100.00 | 35,420.00 | 35,173.12 | 0.63% | 2,689 |
| Feb 20, 2026 | 35,280.00 | 35,580.00 | 35,160.00 | 35,200.00 | 34,954.66 | -0.51% | 4,835 |
| Feb 19, 2026 | 35,360.00 | 35,480.00 | 34,820.00 | 35,380.00 | 35,133.40 | 1.03% | 5,129 |
| Feb 18, 2026 | 35,360.00 | 35,820.00 | 35,020.00 | 35,020.00 | 34,775.91 | -1.90% | 2,192 |
| Feb 13, 2026 | 35,280.00 | 36,140.00 | 35,280.00 | 35,700.00 | 35,451.17 | 0.90% | 4,984 |