Skip to main content
logo
Merck & Co., Inc. (BMV:MRK)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,038.88
+10.36 (0.51%)
At close: Mar 20, 2026

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,043.002,043.002,036.002,038.882,038.880.51%260
Mar 19, 20262,028.522,028.522,028.522,028.522,028.52-0.07%10
Mar 18, 20262,030.002,030.002,030.002,030.002,030.00-1.98%11
Mar 13, 20262,071.002,071.002,071.002,071.002,055.75-0.10%27
Mar 12, 20262,053.002,073.162,049.992,073.162,057.890.98%49,167
Mar 11, 20262,056.002,056.002,053.002,053.002,037.88-0.50%780
Mar 10, 20262,020.002,072.002,016.022,063.342,048.15-0.05%117
Mar 9, 20262,063.802,065.002,061.992,064.442,049.241.15%233
Mar 6, 20262,041.512,041.512,041.002,041.002,025.97-0.83%3,420
Mar 5, 20262,062.002,062.002,056.002,058.002,042.84-2.23%265
Mar 4, 20262,099.602,105.002,099.602,105.002,089.50-0.75%453
Mar 3, 20262,121.002,121.002,121.002,121.002,105.380.86%3,104
Mar 2, 20262,118.002,118.002,103.002,103.002,087.51-1.18%90
Feb 27, 20262,050.002,128.012,050.002,128.012,112.343.72%255
Feb 26, 20262,061.002,061.002,051.002,051.752,036.64-2.30%598
Feb 25, 20262,149.002,149.002,100.002,100.002,084.54-1.78%648
Feb 24, 20262,139.992,139.992,138.002,138.002,122.261.04%113
Feb 23, 20262,080.002,115.992,080.002,115.992,100.411.47%6,413
Feb 20, 20262,085.282,085.282,085.282,085.282,069.92-1.27%51
Feb 19, 20262,094.302,112.002,094.302,112.002,096.451.06%171
Feb 18, 20262,060.002,089.992,060.002,089.752,074.360.23%10,993
Feb 17, 20262,085.002,085.002,085.002,085.002,069.650.14%25
Feb 13, 20262,082.002,082.002,082.002,082.002,066.670.77%10
Feb 12, 20262,040.002,087.112,040.002,066.002,050.790.79%6,949
Feb 11, 20262,024.002,049.862,023.002,049.862,034.761.53%2,558
Feb 10, 20262,018.002,020.002,015.002,019.002,004.13-0.12%4,169
Feb 9, 20262,021.382,021.382,021.382,021.382,006.49-4.20%23
Feb 6, 20262,098.002,110.002,080.002,110.002,094.46-0.24%49
Feb 5, 20262,079.002,126.902,079.002,115.002,099.421.54%359
Feb 4, 20262,015.002,083.002,015.002,083.002,067.663.63%538
Feb 3, 20261,940.002,020.001,940.002,010.001,995.204.52%7,136
Jan 30, 20261,863.451,923.001,863.451,923.001,908.842.68%61
Jan 29, 20261,832.911,875.001,832.911,872.821,859.031.67%2,666
Jan 28, 20261,833.361,842.531,833.361,842.001,828.44-1.29%46
Jan 27, 20261,840.001,865.991,840.001,865.991,852.25-0.48%181
Jan 26, 20261,875.001,875.001,875.001,875.001,861.19-0.16%10
Jan 23, 20261,878.001,878.001,878.001,878.001,864.17-1.37%11
Jan 22, 20261,912.001,912.001,904.001,904.001,889.98-2.01%67
Jan 21, 20261,919.991,943.001,919.991,943.001,928.691.26%2,417
Jan 20, 20261,907.751,918.861,907.751,918.861,904.730.06%468
Jan 16, 20261,935.001,953.001,916.001,917.781,903.66-2.40%842
Jan 15, 20261,933.001,969.001,933.001,965.001,950.531.66%123
Jan 13, 20261,928.301,933.001,927.991,933.001,918.76-3.86%239
Jan 12, 20262,010.712,010.712,010.712,010.711,995.900.37%7
Jan 9, 20261,990.002,003.201,990.002,003.201,988.451.17%6,213
Jan 8, 20261,995.002,005.001,979.991,979.991,965.410.97%453
Jan 7, 20261,970.001,996.371,948.371,961.001,946.560.56%6,009
Jan 6, 20261,950.001,964.001,950.001,950.001,935.641.57%766
Jan 5, 20261,890.001,920.001,890.001,919.881,905.741.31%9,326
Jan 2, 20261,890.561,896.231,890.561,895.001,881.04-1.04%58