Merck & Co., Inc. (BMV:MRK)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,598.33
-6.95 (-0.43%)
At close: Oct 10, 2025

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,610.011,613.001,598.331,598.331,598.33-0.43%160
Oct 9, 20251,582.001,608.691,582.001,605.281,605.280.83%171
Oct 8, 20251,600.001,600.001,591.991,591.991,591.99-0.69%1,633
Oct 7, 20251,619.001,619.001,600.011,603.001,603.00-1.60%2,330
Oct 6, 20251,656.001,656.001,626.001,628.991,628.99-0.80%358
Oct 3, 20251,641.001,670.001,640.001,642.071,642.07-220
Oct 2, 20251,650.001,650.001,630.001,642.001,642.00-1.08%10,381
Oct 1, 20251,576.001,665.001,576.001,660.001,660.007.77%1,814
Sep 30, 20251,451.001,544.991,448.001,540.331,540.336.73%1,795
Sep 29, 20251,472.001,472.001,432.001,443.201,443.20-1.96%933
Sep 26, 20251,430.811,471.991,430.011,471.991,471.992.27%5,498
Sep 25, 20251,460.001,460.001,436.001,439.281,439.28-3.86%727
Sep 24, 20251,473.001,496.991,462.001,496.991,496.992.32%438
Sep 23, 20251,484.101,484.101,463.001,463.001,463.00-1.36%801
Sep 22, 20251,506.391,507.001,477.001,483.161,483.16-0.88%9,332
Sep 19, 20251,510.111,510.111,492.511,496.401,496.400.03%186
Sep 18, 20251,487.001,496.001,487.001,496.001,496.000.91%986
Sep 17, 20251,499.001,504.001,482.501,482.501,482.50-1.10%46,272
Sep 15, 20251,500.001,500.001,484.001,499.001,499.00-2.47%225
Sep 12, 20251,555.011,576.001,537.001,537.001,522.02-2.51%403
Sep 11, 20251,565.001,579.801,565.001,576.501,561.140.61%297
Sep 10, 20251,560.001,567.801,560.001,567.001,551.73-0.57%333
Sep 9, 20251,572.001,576.791,572.001,576.001,560.640.39%361
Sep 8, 20251,587.491,587.491,552.001,569.811,554.51-0.77%3,347
Sep 5, 20251,579.861,585.891,560.001,582.001,566.580.64%482
Sep 4, 20251,583.001,583.001,560.001,572.001,556.68-0.69%304
Sep 3, 20251,599.991,599.991,577.001,583.001,567.57-0.64%4,348
Sep 2, 20251,588.751,598.001,588.751,593.191,577.661.39%2,507
Aug 29, 20251,560.001,595.001,557.581,571.361,556.051.77%58
Aug 28, 20251,571.001,571.001,543.001,544.001,528.95-1.71%683
Aug 27, 20251,636.031,636.031,570.551,570.851,555.54-0.89%43,964
Aug 26, 20251,590.001,596.001,585.001,585.001,569.55-0.56%1,157
Aug 25, 20251,589.001,593.991,589.001,593.991,578.46-1.56%78
Aug 22, 20251,639.001,639.001,613.001,619.201,603.420.32%1,962
Aug 21, 20251,615.001,639.991,614.001,614.001,598.271.45%614
Aug 20, 20251,606.001,606.001,590.001,591.001,575.49-0.62%8,008
Aug 19, 20251,600.001,612.001,596.001,601.001,585.401.31%1,561
Aug 18, 20251,595.001,602.161,580.251,580.251,564.85-0.13%639
Aug 15, 20251,560.001,588.001,560.001,582.241,566.821.43%2,410
Aug 14, 20251,552.001,566.001,552.001,559.991,544.791.43%2,596
Aug 13, 20251,524.001,537.991,524.001,537.991,523.003.43%119
Aug 12, 20251,490.001,490.001,482.551,487.011,472.52-0.20%52
Aug 11, 20251,495.001,495.001,488.011,490.001,475.48-0.79%44
Aug 8, 20251,494.001,501.871,494.001,501.871,487.230.36%61
Aug 7, 20251,487.001,496.551,485.001,496.551,481.961.26%3,517
Aug 6, 20251,500.001,500.001,470.041,478.001,463.60-2.57%3,590
Aug 5, 20251,507.001,517.011,507.001,517.011,502.231.07%11,826
Aug 4, 20251,480.001,507.001,480.001,501.011,486.380.07%421
Aug 1, 20251,472.001,499.991,472.001,499.991,485.371.90%354
Jul 31, 20251,504.001,504.001,472.001,472.001,457.65-4.42%1,076