Merck & Co., Inc. (BCBA:MRK)
Argentina · Delayed Price · Currency is ARS 36,360
+2,120 (6.19%)
At close: May 22, 2026
BCBA:MRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 35,260.00 | 36,420.00 | 35,260.00 | 36,360.00 | 36,360.00 | 6.19% | 5,339 |
| May 21, 2026 | 33,500.00 | 34,340.00 | 33,420.00 | 34,240.00 | 34,240.00 | 2.09% | 1,656 |
| May 20, 2026 | 34,040.00 | 34,260.00 | 33,540.00 | 33,540.00 | 33,540.00 | -1.58% | 1,229 |
| May 19, 2026 | 33,220.00 | 34,220.00 | 33,220.00 | 34,080.00 | 34,080.00 | 1.73% | 7,166 |
| May 18, 2026 | 33,080.00 | 33,500.00 | 33,080.00 | 33,500.00 | 33,500.00 | 1.39% | 659 |
| May 15, 2026 | 33,740.00 | 33,920.00 | 33,000.00 | 33,040.00 | 33,040.00 | -1.55% | 1,078 |
| May 14, 2026 | 33,300.00 | 33,700.00 | 33,300.00 | 33,560.00 | 33,560.00 | -0.24% | 514 |
| May 13, 2026 | 32,900.00 | 33,800.00 | 32,900.00 | 33,640.00 | 33,640.00 | 1.14% | 1,661 |
| May 12, 2026 | 33,320.00 | 33,740.00 | 33,120.00 | 33,260.00 | 33,260.00 | 1.09% | 693 |
| May 11, 2026 | 33,020.00 | 33,880.00 | 32,900.00 | 32,900.00 | 32,900.00 | -0.48% | 1,820 |
| May 8, 2026 | 33,840.00 | 33,840.00 | 33,020.00 | 33,060.00 | 33,060.00 | -0.60% | 948 |
| May 7, 2026 | 33,680.00 | 33,680.00 | 33,000.00 | 33,260.00 | 33,260.00 | -1.31% | 666 |
| May 6, 2026 | 33,760.00 | 33,800.00 | 33,340.00 | 33,700.00 | 33,700.00 | 0.06% | 1,336 |
| May 5, 2026 | 33,900.00 | 34,020.00 | 33,640.00 | 33,680.00 | 33,680.00 | -0.41% | 755 |
| May 4, 2026 | 33,640.00 | 34,180.00 | 33,640.00 | 33,820.00 | 33,820.00 | 3.36% | 6,953 |
| 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 |