Skip to main content
logo
Merck & Co., Inc. (BMV:MRK)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,103.00
-25.01 (-1.18%)
At close: Mar 2, 2026

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,118.002,118.002,103.002,103.002,103.00-1.18%90
Feb 27, 20262,050.002,128.012,050.002,128.012,128.013.72%255
Feb 26, 20262,061.002,061.002,051.002,051.752,051.75-2.30%598
Feb 25, 20262,149.002,149.002,100.002,100.002,100.00-1.78%648
Feb 24, 20262,139.992,139.992,138.002,138.002,138.001.04%113
Feb 23, 20262,080.002,115.992,080.002,115.992,115.991.47%6,413
Feb 20, 20262,085.282,085.282,085.282,085.282,085.28-1.27%51
Feb 19, 20262,094.302,112.002,094.302,112.002,112.001.06%171
Feb 18, 20262,060.002,089.992,060.002,089.752,089.750.23%10,993
Feb 17, 20262,085.002,085.002,085.002,085.002,085.000.14%25
Feb 13, 20262,082.002,082.002,082.002,082.002,082.000.77%10
Feb 12, 20262,040.002,087.112,040.002,066.002,066.000.79%6,949
Feb 11, 20262,024.002,049.862,023.002,049.862,049.861.53%2,558
Feb 10, 20262,018.002,020.002,015.002,019.002,019.00-0.12%4,169
Feb 9, 20262,021.382,021.382,021.382,021.382,021.38-4.20%23
Feb 6, 20262,098.002,110.002,080.002,110.002,110.00-0.24%49
Feb 5, 20262,079.002,126.902,079.002,115.002,115.001.54%359
Feb 4, 20262,015.002,083.002,015.002,083.002,083.003.63%538
Feb 3, 20261,940.002,020.001,940.002,010.002,010.004.52%7,136
Jan 30, 20261,863.451,923.001,863.451,923.001,923.002.68%61
Jan 29, 20261,832.911,875.001,832.911,872.821,872.821.67%2,666
Jan 28, 20261,833.361,842.531,833.361,842.001,842.00-1.29%46
Jan 27, 20261,840.001,865.991,840.001,865.991,865.99-0.48%181
Jan 26, 20261,875.001,875.001,875.001,875.001,875.00-0.16%10
Jan 23, 20261,878.001,878.001,878.001,878.001,878.00-1.37%11
Jan 22, 20261,912.001,912.001,904.001,904.001,904.00-2.01%67
Jan 21, 20261,919.991,943.001,919.991,943.001,943.001.26%2,417
Jan 20, 20261,907.751,918.861,907.751,918.861,918.860.06%468
Jan 16, 20261,935.001,953.001,916.001,917.781,917.78-2.40%842
Jan 15, 20261,933.001,969.001,933.001,965.001,965.001.66%123
Jan 13, 20261,928.301,933.001,927.991,933.001,933.00-3.86%239
Jan 12, 20262,010.712,010.712,010.712,010.712,010.710.37%7
Jan 9, 20261,990.002,003.201,990.002,003.202,003.201.17%6,213
Jan 8, 20261,995.002,005.001,979.991,979.991,979.990.97%453
Jan 7, 20261,970.001,996.371,948.371,961.001,961.000.56%6,009
Jan 6, 20261,950.001,964.001,950.001,950.001,950.001.57%766
Jan 5, 20261,890.001,920.001,890.001,919.881,919.881.31%9,326
Jan 2, 20261,890.561,896.231,890.561,895.001,895.00-1.04%58
Dec 30, 20251,910.001,915.001,910.001,915.001,915.00-0.52%84
Dec 29, 20251,920.001,925.001,920.001,925.001,925.001.04%173
Dec 26, 20251,909.791,913.991,900.001,905.231,905.23-0.35%2,399
Dec 24, 20251,900.001,912.001,900.001,912.001,912.001.76%34
Dec 23, 20251,900.001,900.001,876.501,879.001,879.00-0.11%973
Dec 22, 20251,840.001,881.001,840.001,881.001,881.002.41%5,490
Dec 19, 20251,830.001,836.671,830.001,836.671,836.670.92%41
Dec 18, 20251,780.011,820.001,780.011,820.001,820.002.30%475
Dec 17, 20251,779.001,779.001,779.001,779.001,779.000.68%580
Dec 16, 20251,788.001,788.001,755.001,766.911,766.91-1.29%781
Dec 15, 20251,800.011,800.271,790.001,790.001,790.000.51%148
Dec 11, 20251,768.621,785.001,759.771,781.001,765.660.68%2,281