Merck & Co., Inc. (BMV:MRK)
Mexico · Delayed Price · Currency is MXN 1,490.00
+18.00 (1.22%)
Last updated: Aug 1, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,472.00 | 1,499.99 | 1,472.00 | 1,499.99 | - | 1.90% | 353 |
| Jul 31, 2025 | 1,504.00 | 1,504.00 | 1,472.00 | 1,472.00 | - | -4.42% | 1,060 |
| Jul 30, 2025 | 1,557.01 | 1,557.01 | 1,539.50 | 1,540.02 | - | -0.55% | 295 |
| Jul 29, 2025 | 1,458.00 | 1,548.54 | 1,458.00 | 1,548.54 | - | -1.96% | 1,984 |
| Jul 28, 2025 | 1,590.00 | 1,595.99 | 1,576.26 | 1,579.42 | - | 0.19% | 193 |
| Jul 25, 2025 | 1,560.00 | 1,576.50 | 1,560.00 | 1,576.44 | - | 2.03% | 411 |
| Jul 24, 2025 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | - | -0.62% | 4,911 |
| Jul 23, 2025 | 1,550.00 | 1,565.00 | 1,550.00 | 1,554.68 | - | 2.11% | 622 |
| Jul 22, 2025 | 1,486.17 | 1,522.50 | 1,486.17 | 1,522.50 | - | 2.78% | 40,264 |
| Jul 21, 2025 | 1,490.00 | 1,490.00 | 1,477.50 | 1,481.29 | - | -1.58% | 532 |
| Jul 18, 2025 | 1,517.00 | 1,517.00 | 1,500.00 | 1,505.00 | - | -1.95% | 39 |
| Jul 17, 2025 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | - | -0.71% | 114 |
| Jul 16, 2025 | 1,532.04 | 1,549.80 | 1,532.04 | 1,546.00 | - | 0.62% | 4,342 |
| Jul 15, 2025 | 1,573.73 | 1,573.74 | 1,533.00 | 1,536.49 | - | -2.06% | 9,375 |
| Jul 14, 2025 | 1,570.00 | 1,570.00 | 1,568.82 | 1,568.82 | - | 1.08% | 2,141 |
| Jul 11, 2025 | 1,565.00 | 1,565.00 | 1,540.00 | 1,552.00 | - | -0.86% | 1,146 |
| Jul 10, 2025 | 1,560.00 | 1,576.50 | 1,560.00 | 1,565.51 | - | 0.03% | 41,671 |
| Jul 9, 2025 | 1,524.61 | 1,565.00 | 1,524.61 | 1,565.00 | - | 3.44% | 1,011 |
| Jul 8, 2025 | 1,515.00 | 1,534.00 | 1,513.00 | 1,513.00 | - | 0.20% | 258 |
| Jul 7, 2025 | 1,514.90 | 1,520.00 | 1,510.00 | 1,510.00 | - | - | 9,360 |
| Jul 4, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | - | 12 |
| Jul 3, 2025 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | - | -2.26% | 4,122 |
| Jul 2, 2025 | 1,558.89 | 1,559.00 | 1,535.00 | 1,544.99 | - | -0.32% | 3,286 |
| Jul 1, 2025 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | - | 4.31% | 12 |
| Jun 30, 2025 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | - | 0.60% | 53 |
| Jun 27, 2025 | 1,495.00 | 1,495.00 | 1,477.20 | 1,477.20 | - | -0.32% | 1,097 |
| Jun 26, 2025 | 1,499.99 | 1,504.00 | 1,481.04 | 1,481.95 | - | -2.05% | 1,897 |
| Jun 25, 2025 | 1,512.00 | 1,515.00 | 1,510.00 | 1,513.00 | - | 0.07% | 43 |
| Jun 24, 2025 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - | -1.18% | 21 |
| Jun 23, 2025 | 1,524.00 | 1,530.00 | 1,514.00 | 1,530.00 | - | 0.39% | 204 |
| Jun 20, 2025 | 1,505.00 | 1,524.00 | 1,505.00 | 1,524.00 | - | 1.06% | 311 |
| Jun 19, 2025 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | - | - | 11 |
| Jun 18, 2025 | 1,490.00 | 1,508.00 | 1,466.61 | 1,508.00 | - | 1.21% | 265 |
| Jun 17, 2025 | 1,511.00 | 1,514.00 | 1,490.00 | 1,490.00 | - | -2.33% | 124 |
| Jun 16, 2025 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | - | -1.33% | 3,010 |
| Jun 13, 2025 | 1,548.00 | 1,548.00 | 1,546.01 | 1,546.01 | - | -0.13% | 372 |
| Jun 12, 2025 | 1,526.75 | 1,548.00 | 1,526.75 | 1,548.00 | - | 2.04% | 512 |
| Jun 11, 2025 | 1,533.00 | 1,533.00 | 1,517.00 | 1,517.00 | - | -2.13% | 447 |
| Jun 10, 2025 | 1,532.00 | 1,553.05 | 1,532.00 | 1,550.00 | - | 2.45% | 5,530 |
| Jun 9, 2025 | 1,518.38 | 1,518.38 | 1,500.00 | 1,513.00 | - | 0.40% | 4,757 |
| Jun 6, 2025 | 1,513.50 | 1,513.50 | 1,507.00 | 1,507.00 | - | 1.28% | 448 |
| Jun 5, 2025 | 1,500.00 | 1,500.00 | 1,488.00 | 1,488.00 | - | -1.13% | 76 |
| Jun 4, 2025 | 1,505.00 | 1,505.35 | 1,505.00 | 1,505.00 | - | 1.76% | 1,314 |
| Jun 3, 2025 | 1,480.00 | 1,480.00 | 1,473.00 | 1,479.00 | - | 1.58% | 2,068 |
| Jun 2, 2025 | 1,460.00 | 1,475.00 | 1,456.00 | 1,456.00 | - | -3.06% | 1,422 |
| May 30, 2025 | 1,489.99 | 1,502.00 | 1,489.99 | 1,502.00 | - | 2.46% | 218 |
| May 29, 2025 | 1,470.00 | 1,475.00 | 1,466.00 | 1,466.00 | - | -1.15% | 148 |
| May 28, 2025 | 1,489.00 | 1,489.00 | 1,469.00 | 1,483.00 | - | -1.13% | 160 |
| May 27, 2025 | 1,505.00 | 1,505.00 | 1,487.00 | 1,500.00 | - | 0.33% | 9,358 |
| May 26, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | - | - |