Merck & Co., Inc. (BMV:MRK)
Mexico · Delayed Price · Currency is MXN 2,021.38
-88.62 (-4.20%)
Last updated: Feb 9, 2026, 1:51 PM CST
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2,021.38 | 2,021.38 | 2,021.38 | 2,021.38 | 2,021.38 | -4.20% | 23 |
| Feb 6, 2026 | 2,098.00 | 2,110.00 | 2,080.00 | 2,110.00 | 2,110.00 | -0.24% | 49 |
| Feb 5, 2026 | 2,079.00 | 2,126.90 | 2,079.00 | 2,115.00 | 2,115.00 | 1.54% | 359 |
| Feb 4, 2026 | 2,015.00 | 2,083.00 | 2,015.00 | 2,083.00 | 2,083.00 | 3.63% | 538 |
| Feb 3, 2026 | 1,940.00 | 2,020.00 | 1,940.00 | 2,010.00 | 2,010.00 | 4.52% | 7,136 |
| Jan 30, 2026 | 1,863.45 | 1,923.00 | 1,863.45 | 1,923.00 | 1,923.00 | 2.68% | 61 |
| Jan 29, 2026 | 1,832.91 | 1,875.00 | 1,832.91 | 1,872.82 | 1,872.82 | 1.67% | 2,666 |
| Jan 28, 2026 | 1,833.36 | 1,842.53 | 1,833.36 | 1,842.00 | 1,842.00 | -1.29% | 46 |
| Jan 27, 2026 | 1,840.00 | 1,865.99 | 1,840.00 | 1,865.99 | 1,865.99 | -0.48% | 181 |
| Jan 26, 2026 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.16% | 10 |
| Jan 23, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | -1.37% | 11 |
| Jan 22, 2026 | 1,912.00 | 1,912.00 | 1,904.00 | 1,904.00 | 1,904.00 | -2.01% | 67 |
| Jan 21, 2026 | 1,919.99 | 1,943.00 | 1,919.99 | 1,943.00 | 1,943.00 | 1.26% | 2,417 |
| Jan 20, 2026 | 1,907.75 | 1,918.86 | 1,907.75 | 1,918.86 | 1,918.86 | 0.06% | 468 |
| Jan 16, 2026 | 1,935.00 | 1,953.00 | 1,916.00 | 1,917.78 | 1,917.78 | -2.40% | 842 |
| Jan 15, 2026 | 1,933.00 | 1,969.00 | 1,933.00 | 1,965.00 | 1,965.00 | 1.66% | 123 |
| Jan 13, 2026 | 1,928.30 | 1,933.00 | 1,927.99 | 1,933.00 | 1,933.00 | -3.86% | 239 |
| Jan 12, 2026 | 2,010.71 | 2,010.71 | 2,010.71 | 2,010.71 | 2,010.71 | 0.37% | 7 |
| Jan 9, 2026 | 1,990.00 | 2,003.20 | 1,990.00 | 2,003.20 | 2,003.20 | 1.17% | 6,213 |
| Jan 8, 2026 | 1,995.00 | 2,005.00 | 1,979.99 | 1,979.99 | 1,979.99 | 0.97% | 453 |
| Jan 7, 2026 | 1,970.00 | 1,996.37 | 1,948.37 | 1,961.00 | 1,961.00 | 0.56% | 6,009 |
| Jan 6, 2026 | 1,950.00 | 1,964.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1.57% | 766 |
| Jan 5, 2026 | 1,890.00 | 1,920.00 | 1,890.00 | 1,919.88 | 1,919.88 | 1.31% | 9,326 |
| Jan 2, 2026 | 1,890.56 | 1,896.23 | 1,890.56 | 1,895.00 | 1,895.00 | -1.04% | 58 |
| Dec 30, 2025 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.52% | 84 |
| Dec 29, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 1.04% | 173 |
| Dec 26, 2025 | 1,909.79 | 1,913.99 | 1,900.00 | 1,905.23 | 1,905.23 | -0.35% | 2,399 |
| Dec 24, 2025 | 1,900.00 | 1,912.00 | 1,900.00 | 1,912.00 | 1,912.00 | 1.76% | 34 |
| Dec 23, 2025 | 1,900.00 | 1,900.00 | 1,876.50 | 1,879.00 | 1,879.00 | -0.11% | 973 |
| Dec 22, 2025 | 1,840.00 | 1,881.00 | 1,840.00 | 1,881.00 | 1,881.00 | 2.41% | 5,490 |
| Dec 19, 2025 | 1,830.00 | 1,836.67 | 1,830.00 | 1,836.67 | 1,836.67 | 0.92% | 41 |
| Dec 18, 2025 | 1,780.01 | 1,820.00 | 1,780.01 | 1,820.00 | 1,820.00 | 2.30% | 475 |
| Dec 17, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.68% | 580 |
| Dec 16, 2025 | 1,788.00 | 1,788.00 | 1,755.00 | 1,766.91 | 1,766.91 | -1.29% | 781 |
| Dec 15, 2025 | 1,800.01 | 1,800.27 | 1,790.00 | 1,790.00 | 1,790.00 | 0.51% | 148 |
| Dec 11, 2025 | 1,768.62 | 1,785.00 | 1,759.77 | 1,781.00 | 1,765.66 | 0.68% | 2,281 |
| Dec 10, 2025 | 1,754.00 | 1,780.00 | 1,754.00 | 1,769.00 | 1,753.76 | -0.06% | 7,555 |
| Dec 9, 2025 | 1,780.00 | 1,780.00 | 1,750.65 | 1,770.00 | 1,754.75 | -1.95% | 403 |
| Dec 8, 2025 | 1,825.00 | 1,825.00 | 1,805.12 | 1,805.12 | 1,789.57 | -0.92% | 2,593 |
| Dec 5, 2025 | 1,821.00 | 1,821.88 | 1,819.99 | 1,821.88 | 1,806.18 | -0.63% | 901 |
| Dec 4, 2025 | 1,853.70 | 1,853.70 | 1,833.47 | 1,833.47 | 1,817.67 | -2.47% | 4,270 |
| Dec 3, 2025 | 1,880.32 | 1,880.32 | 1,871.99 | 1,880.00 | 1,863.80 | 1.46% | 1,875 |
| Dec 2, 2025 | 1,847.74 | 1,853.00 | 1,847.74 | 1,852.98 | 1,837.02 | -0.70% | 287 |
| Dec 1, 2025 | 1,925.00 | 1,925.00 | 1,866.00 | 1,866.00 | 1,849.92 | -2.66% | 8,264 |
| Nov 28, 2025 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,900.48 | 0.89% | 809 |
| Nov 27, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,883.63 | -1.31% | 12 |
| Nov 26, 2025 | 1,900.00 | 1,936.01 | 1,900.00 | 1,925.19 | 1,908.60 | -0.76% | 666 |
| Nov 25, 2025 | 1,896.89 | 1,940.00 | 1,896.89 | 1,940.00 | 1,923.29 | 3.85% | 542 |
| Nov 24, 2025 | 1,822.01 | 1,883.38 | 1,822.01 | 1,868.00 | 1,851.91 | 3.78% | 11,505 |
| Nov 21, 2025 | 1,734.45 | 1,843.00 | 1,734.45 | 1,800.00 | 1,784.49 | 3.15% | 398 |