Merck & Co., Inc. (BCBA:MRK)
Argentina · Delayed Price · Currency is ARS 49,380
-280 (-0.56%)
At close: Nov 2, 2026
BCBA:MRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 49,600.00 | 49,680.00 | 48,840.00 | 49,380.00 | 49,380.00 | -0.56% | 6,204 |
| Oct 30, 2026 | 49,660.00 | 50,100.00 | 48,940.00 | 49,660.00 | 49,660.00 | 3.07% | 5,049 |
| Oct 29, 2026 | 48,700.00 | 49,480.00 | 48,180.00 | 48,180.00 | 48,180.00 | 3.08% | 7,682 |
| Oct 28, 2026 | 46,820.00 | 47,200.00 | 46,400.00 | 46,740.00 | 46,740.00 | -0.21% | 1,275 |
| Oct 27, 2026 | 46,940.00 | 47,440.00 | 46,740.00 | 46,840.00 | 46,840.00 | -0.30% | 936 |
| Oct 26, 2026 | 48,520.00 | 48,580.00 | 46,940.00 | 46,980.00 | 46,980.00 | -1.84% | 3,406 |
| Oct 23, 2026 | 48,240.00 | 48,240.00 | 47,340.00 | 47,860.00 | 47,860.00 | -1.48% | 1,221 |
| Oct 22, 2026 | 49,100.00 | 50,600.00 | 47,600.00 | 48,580.00 | 48,580.00 | -0.78% | 9,004 |
| Oct 21, 2026 | 48,460.00 | 49,060.00 | 48,400.00 | 48,960.00 | 48,960.00 | 1.45% | 667 |
| Oct 20, 2026 | 47,900.00 | 48,480.00 | 47,900.00 | 48,260.00 | 48,260.00 | 3.52% | 6,203 |
| Oct 19, 2026 | 46,900.00 | 47,620.00 | 46,520.00 | 46,620.00 | 46,620.00 | -1.23% | 968 |
| Oct 16, 2026 | 47,680.00 | 47,740.00 | 47,180.00 | 47,200.00 | 47,200.00 | -0.13% | 1,042 |
| Oct 15, 2026 | 49,440.00 | 49,440.00 | 47,160.00 | 47,260.00 | 47,260.00 | -0.67% | 683 |
| Oct 14, 2026 | 46,760.00 | 47,940.00 | 46,440.00 | 47,580.00 | 47,580.00 | 4.07% | 6,292 |
| Oct 13, 2026 | 47,280.00 | 47,280.00 | 45,580.00 | 45,720.00 | 45,720.00 | -2.60% | 5,665 |
| Oct 9, 2026 | 46,000.00 | 47,300.00 | 46,000.00 | 46,940.00 | 46,940.00 | 1.78% | 703 |
| Oct 8, 2026 | 45,800.00 | 46,140.00 | 44,780.00 | 46,120.00 | 46,120.00 | 0.44% | 2,112 |
| Oct 7, 2026 | 46,000.00 | 46,320.00 | 45,760.00 | 45,920.00 | 45,920.00 | 0.75% | 1,099 |
| Oct 6, 2026 | 45,220.00 | 45,680.00 | 45,040.00 | 45,580.00 | 45,580.00 | 1.56% | 526 |
| Oct 5, 2026 | 46,460.00 | 46,460.00 | 44,800.00 | 44,880.00 | 44,880.00 | -4.27% | 1,782 |
| Oct 2, 2026 | 46,380.00 | 46,940.00 | 46,320.00 | 46,880.00 | 46,880.00 | 0.64% | 693 |
| Oct 1, 2026 | 46,860.00 | 46,960.00 | 46,500.00 | 46,580.00 | 46,580.00 | -1.02% | 661 |
| Sep 30, 2026 | 47,600.00 | 47,820.00 | 46,860.00 | 47,060.00 | 47,060.00 | -2.41% | 973 |
| Sep 29, 2026 | 48,640.00 | 48,700.00 | 47,340.00 | 48,220.00 | 48,220.00 | -0.04% | 5,734 |
| Sep 28, 2026 | 47,960.00 | 48,500.00 | 47,920.00 | 48,240.00 | 48,240.00 | 0.29% | 1,858 |
| Sep 25, 2026 | 48,220.00 | 48,380.00 | 47,840.00 | 48,100.00 | 48,100.00 | 0.33% | 658 |
| Sep 24, 2026 | 47,940.00 | 48,580.00 | 47,660.00 | 47,940.00 | 47,940.00 | 0.84% | 1,227 |
| 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 |