Merck & Co., Inc. (BMV:MRK)
Mexico · Delayed Price · Currency is MXN 1,612.00
+4.24 (0.26%)
Last updated: Oct 30, 2025, 9:40 AM CST
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 1,499.00 | 1,504.00 | 1,482.50 | 1,482.50 | 1,482.50 | -1.10% | 46,272 |
| Sep 15, 2025 | 1,500.00 | 1,500.00 | 1,484.00 | 1,499.00 | 1,499.00 | -2.47% | 225 |
| Sep 12, 2025 | 1,555.01 | 1,576.00 | 1,537.00 | 1,537.00 | 1,522.02 | -2.51% | 403 |
| Sep 11, 2025 | 1,565.00 | 1,579.80 | 1,565.00 | 1,576.50 | 1,561.14 | 0.61% | 297 |
| Sep 10, 2025 | 1,560.00 | 1,567.80 | 1,560.00 | 1,567.00 | 1,551.73 | -0.57% | 333 |
| Sep 9, 2025 | 1,572.00 | 1,576.79 | 1,572.00 | 1,576.00 | 1,560.64 | 0.39% | 361 |
| Sep 8, 2025 | 1,587.49 | 1,587.49 | 1,552.00 | 1,569.81 | 1,554.51 | -0.77% | 3,347 |
| Sep 5, 2025 | 1,579.86 | 1,585.89 | 1,560.00 | 1,582.00 | 1,566.58 | 0.64% | 482 |
| Sep 4, 2025 | 1,583.00 | 1,583.00 | 1,560.00 | 1,572.00 | 1,556.68 | -0.69% | 304 |
| Sep 3, 2025 | 1,599.99 | 1,599.99 | 1,577.00 | 1,583.00 | 1,567.57 | -0.64% | 4,348 |
| Sep 2, 2025 | 1,588.75 | 1,598.00 | 1,588.75 | 1,593.19 | 1,577.66 | 1.39% | 2,507 |
| Aug 29, 2025 | 1,560.00 | 1,595.00 | 1,557.58 | 1,571.36 | 1,556.05 | 1.77% | 58 |
| Aug 28, 2025 | 1,571.00 | 1,571.00 | 1,543.00 | 1,544.00 | 1,528.95 | -1.71% | 683 |
| Aug 27, 2025 | 1,636.03 | 1,636.03 | 1,570.55 | 1,570.85 | 1,555.54 | -0.89% | 43,964 |
| Aug 26, 2025 | 1,590.00 | 1,596.00 | 1,585.00 | 1,585.00 | 1,569.55 | -0.56% | 1,157 |
| Aug 25, 2025 | 1,589.00 | 1,593.99 | 1,589.00 | 1,593.99 | 1,578.46 | -1.56% | 78 |
| Aug 22, 2025 | 1,639.00 | 1,639.00 | 1,613.00 | 1,619.20 | 1,603.42 | 0.32% | 1,962 |
| Aug 21, 2025 | 1,615.00 | 1,639.99 | 1,614.00 | 1,614.00 | 1,598.27 | 1.45% | 614 |
| Aug 20, 2025 | 1,606.00 | 1,606.00 | 1,590.00 | 1,591.00 | 1,575.49 | -0.62% | 8,008 |