Merck & Co., Inc. (BMV:MRK)
Mexico · Delayed Price · Currency is MXN 1,917.00
+17.00 (0.89%)
At close: Nov 28, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.89% | 809 |
| Nov 27, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.31% | 12 |
| Nov 26, 2025 | 1,900.00 | 1,936.01 | 1,900.00 | 1,925.19 | 1,925.19 | -0.76% | 666 |
| Nov 25, 2025 | 1,896.89 | 1,940.00 | 1,896.89 | 1,940.00 | 1,940.00 | 3.85% | 542 |
| Nov 24, 2025 | 1,822.01 | 1,883.38 | 1,822.01 | 1,868.00 | 1,868.00 | 3.78% | 11,505 |
| Nov 21, 2025 | 1,734.45 | 1,843.00 | 1,734.45 | 1,800.00 | 1,800.00 | 3.15% | 398 |
| Nov 20, 2025 | 1,739.95 | 1,745.00 | 1,710.00 | 1,745.00 | 1,745.00 | -0.06% | 290 |
| Nov 19, 2025 | 1,758.00 | 1,769.00 | 1,740.92 | 1,746.02 | 1,746.02 | -0.80% | 2,770 |
| Nov 18, 2025 | 1,690.00 | 1,794.70 | 1,690.00 | 1,760.18 | 1,760.18 | 3.66% | 4,382 |
| Nov 14, 2025 | 1,695.00 | 1,740.00 | 1,695.00 | 1,698.09 | 1,698.09 | 0.18% | 9,334 |
| Nov 13, 2025 | 1,687.76 | 1,720.00 | 1,675.01 | 1,695.00 | 1,695.00 | 1.19% | 9,588 |
| Nov 12, 2025 | 1,668.00 | 1,688.00 | 1,668.00 | 1,675.00 | 1,675.00 | 0.90% | 12,674 |
| Nov 11, 2025 | 1,645.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 3.95% | 6,717 |
| Nov 10, 2025 | 1,600.00 | 1,600.00 | 1,582.00 | 1,596.99 | 1,596.99 | 0.19% | 20,334 |
| Nov 7, 2025 | 1,585.00 | 1,594.00 | 1,585.00 | 1,594.00 | 1,594.00 | -0.13% | 103 |
| Nov 6, 2025 | 1,595.33 | 1,598.00 | 1,583.02 | 1,596.00 | 1,596.00 | 1.90% | 221 |
| Nov 5, 2025 | 1,553.10 | 1,567.00 | 1,553.10 | 1,566.25 | 1,566.25 | -0.05% | 64 |
| Nov 4, 2025 | 1,567.00 | 1,568.01 | 1,559.82 | 1,567.09 | 1,567.09 | 2.09% | 41,506 |
| Nov 3, 2025 | 1,555.00 | 1,555.00 | 1,531.00 | 1,534.99 | 1,534.99 | -4.42% | 128 |
| Oct 31, 2025 | 1,600.00 | 1,605.99 | 1,600.00 | 1,605.99 | 1,605.99 | 0.41% | 27 |
| Oct 30, 2025 | 1,570.00 | 1,612.00 | 1,569.99 | 1,599.47 | 1,599.47 | -0.52% | 461 |
| Oct 29, 2025 | 1,600.00 | 1,607.76 | 1,600.00 | 1,607.76 | 1,607.76 | 0.17% | 62 |
| Oct 28, 2025 | 1,621.21 | 1,621.21 | 1,603.00 | 1,605.00 | 1,605.00 | -0.68% | 256 |
| Oct 27, 2025 | 1,600.00 | 1,616.00 | 1,600.00 | 1,616.00 | 1,616.00 | 0.28% | 78 |
| Oct 24, 2025 | 1,590.00 | 1,615.78 | 1,590.00 | 1,611.52 | 1,611.52 | 0.75% | 219 |
| Oct 23, 2025 | 1,623.01 | 1,623.01 | 1,599.60 | 1,599.60 | 1,599.60 | -2.16% | 41,712 |
| Oct 22, 2025 | 1,613.00 | 1,634.99 | 1,613.00 | 1,634.99 | 1,634.99 | 1.24% | 74 |
| Oct 21, 2025 | 1,602.90 | 1,615.00 | 1,597.00 | 1,615.00 | 1,615.00 | 1.54% | 418 |
| Oct 20, 2025 | 1,590.50 | 1,592.01 | 1,590.50 | 1,590.50 | 1,590.50 | 3.21% | 628 |
| Oct 17, 2025 | 1,545.90 | 1,545.90 | 1,541.00 | 1,541.00 | 1,541.00 | -0.77% | 337 |
| Oct 16, 2025 | 1,549.00 | 1,561.99 | 1,544.00 | 1,553.00 | 1,553.00 | 0.78% | 73 |
| Oct 15, 2025 | 1,575.02 | 1,575.02 | 1,541.01 | 1,541.01 | 1,541.01 | -3.57% | 1,247 |
| Oct 14, 2025 | 1,572.00 | 1,597.99 | 1,568.00 | 1,597.99 | 1,597.99 | -0.02% | 134 |
| Oct 10, 2025 | 1,610.01 | 1,613.00 | 1,598.33 | 1,598.33 | 1,598.33 | -0.43% | 160 |
| Oct 9, 2025 | 1,582.00 | 1,608.69 | 1,582.00 | 1,605.28 | 1,605.28 | 0.83% | 171 |
| Oct 8, 2025 | 1,600.00 | 1,600.00 | 1,591.99 | 1,591.99 | 1,591.99 | -0.69% | 1,633 |
| Oct 7, 2025 | 1,619.00 | 1,619.00 | 1,600.01 | 1,603.00 | 1,603.00 | -1.60% | 2,330 |
| Oct 6, 2025 | 1,656.00 | 1,656.00 | 1,626.00 | 1,628.99 | 1,628.99 | -0.80% | 358 |
| Oct 3, 2025 | 1,641.00 | 1,670.00 | 1,640.00 | 1,642.07 | 1,642.07 | - | 220 |
| Oct 2, 2025 | 1,650.00 | 1,650.00 | 1,630.00 | 1,642.00 | 1,642.00 | -1.08% | 10,381 |
| Oct 1, 2025 | 1,576.00 | 1,665.00 | 1,576.00 | 1,660.00 | 1,660.00 | 7.77% | 1,814 |
| Sep 30, 2025 | 1,451.00 | 1,544.99 | 1,448.00 | 1,540.33 | 1,540.33 | 6.73% | 1,795 |
| Sep 29, 2025 | 1,472.00 | 1,472.00 | 1,432.00 | 1,443.20 | 1,443.20 | -1.96% | 933 |
| Sep 26, 2025 | 1,430.81 | 1,471.99 | 1,430.01 | 1,471.99 | 1,471.99 | 2.27% | 5,498 |
| Sep 25, 2025 | 1,460.00 | 1,460.00 | 1,436.00 | 1,439.28 | 1,439.28 | -3.86% | 727 |
| Sep 24, 2025 | 1,473.00 | 1,496.99 | 1,462.00 | 1,496.99 | 1,496.99 | 2.32% | 438 |
| Sep 23, 2025 | 1,484.10 | 1,484.10 | 1,463.00 | 1,463.00 | 1,463.00 | -1.36% | 801 |
| Sep 22, 2025 | 1,506.39 | 1,507.00 | 1,477.00 | 1,483.16 | 1,483.16 | -0.88% | 9,332 |
| Sep 19, 2025 | 1,510.11 | 1,510.11 | 1,492.51 | 1,496.40 | 1,496.40 | 0.03% | 186 |
| Sep 18, 2025 | 1,487.00 | 1,496.00 | 1,487.00 | 1,496.00 | 1,496.00 | 0.91% | 986 |