Merck & Co., Inc. (BCBA:MRK)
Argentina · Delayed Price · Currency is ARS 42,640
-140 (-0.33%)
At close: Aug 14, 2026
BCBA:MRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 42,340.00 | 42,880.00 | 42,280.00 | 42,640.00 | 42,640.00 | -0.33% | 5,171 |
| Aug 13, 2026 | 42,300.00 | 42,920.00 | 42,300.00 | 42,780.00 | 42,780.00 | 1.18% | 5,410 |
| Aug 12, 2026 | 41,720.00 | 42,540.00 | 41,580.00 | 42,280.00 | 42,280.00 | 2.72% | 4,245 |
| Aug 11, 2026 | 41,300.00 | 41,900.00 | 41,020.00 | 41,160.00 | 41,160.00 | -0.34% | 1,095 |
| Aug 10, 2026 | 40,720.00 | 41,500.00 | 40,580.00 | 41,300.00 | 41,300.00 | 1.67% | 616 |
| Aug 7, 2026 | 40,020.00 | 40,720.00 | 40,020.00 | 40,620.00 | 40,620.00 | 0.79% | 789 |
| Aug 6, 2026 | 41,160.00 | 41,160.00 | 40,260.00 | 40,300.00 | 40,300.00 | -0.25% | 2,468 |
| Aug 5, 2026 | 40,180.00 | 41,360.00 | 40,180.00 | 40,400.00 | 40,400.00 | -0.05% | 1,909 |
| Aug 4, 2026 | 40,700.00 | 40,900.00 | 39,960.00 | 40,420.00 | 40,420.00 | -0.25% | 1,531 |
| Aug 3, 2026 | 40,740.00 | 41,120.00 | 40,000.00 | 40,520.00 | 40,520.00 | -1.32% | 3,997 |
| Jul 31, 2026 | 40,340.00 | 41,320.00 | 40,300.00 | 41,060.00 | 41,060.00 | 1.28% | 506 |
| Jul 30, 2026 | 40,220.00 | 40,740.00 | 40,140.00 | 40,540.00 | 40,540.00 | -1.79% | 1,225 |
| Jul 29, 2026 | 41,800.00 | 42,020.00 | 41,180.00 | 41,280.00 | 41,280.00 | -1.85% | 1,367 |
| Jul 28, 2026 | 42,380.00 | 43,300.00 | 41,940.00 | 42,060.00 | 42,060.00 | 0.48% | 1,737 |
| Jul 27, 2026 | 42,100.00 | 42,380.00 | 41,840.00 | 41,860.00 | 41,860.00 | - | 1,372 |
| Jul 24, 2026 | 41,600.00 | 42,100.00 | 41,580.00 | 41,860.00 | 41,860.00 | 1.50% | 1,113 |
| Jul 23, 2026 | 40,000.00 | 41,440.00 | 40,000.00 | 41,240.00 | 41,240.00 | 2.89% | 1,575 |
| Jul 22, 2026 | 39,920.00 | 40,520.00 | 39,920.00 | 40,080.00 | 40,080.00 | 1.21% | 909 |
| Jul 21, 2026 | 39,340.00 | 39,820.00 | 39,220.00 | 39,600.00 | 39,600.00 | 1.33% | 840 |
| Jul 20, 2026 | 40,040.00 | 40,040.00 | 39,060.00 | 39,080.00 | 39,080.00 | -2.69% | 850 |
| Jul 17, 2026 | 40,320.00 | 41,460.00 | 40,060.00 | 40,160.00 | 40,160.00 | 0.90% | 2,128 |
| Jul 16, 2026 | 39,320.00 | 40,320.00 | 39,320.00 | 39,800.00 | 39,800.00 | 2.74% | 1,832 |
| Jul 15, 2026 | 38,440.00 | 38,800.00 | 38,280.00 | 38,740.00 | 38,740.00 | 2.87% | 672 |
| Jul 14, 2026 | 38,120.00 | 38,120.00 | 37,540.00 | 37,660.00 | 37,660.00 | -3.14% | 7,380 |
| Jul 13, 2026 | 38,800.00 | 39,020.00 | 38,480.00 | 38,880.00 | 38,880.00 | 0.41% | 1,327 |
| Jul 10, 2026 | 39,040.00 | 39,080.00 | 38,520.00 | 38,720.00 | 38,720.00 | -2.22% | 795 |
| Jul 8, 2026 | 40,280.00 | 40,280.00 | 39,480.00 | 39,600.00 | 39,600.00 | -2.61% | 992 |
| Jul 7, 2026 | 40,720.00 | 40,780.00 | 40,260.00 | 40,660.00 | 40,660.00 | 2.16% | 2,481 |
| Jul 6, 2026 | 40,100.00 | 40,160.00 | 39,360.00 | 39,800.00 | 39,800.00 | -0.40% | 617 |
| Jul 3, 2026 | 40,560.00 | 42,000.00 | 39,060.00 | 39,960.00 | 39,960.00 | -1.48% | 254 |
| 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 |