Merck & Co., Inc. (BMV:MRK)
1,598.33
-6.95 (-0.43%)
At close: Oct 10, 2025
Merck & Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 19, 2025 | 1,600.00 | 1,612.00 | 1,596.00 | 1,601.00 | 1,585.40 | 1.31% | 1,561 |
Aug 18, 2025 | 1,595.00 | 1,602.16 | 1,580.25 | 1,580.25 | 1,564.85 | -0.13% | 639 |
Aug 15, 2025 | 1,560.00 | 1,588.00 | 1,560.00 | 1,582.24 | 1,566.82 | 1.43% | 2,410 |
Aug 14, 2025 | 1,552.00 | 1,566.00 | 1,552.00 | 1,559.99 | 1,544.79 | 1.43% | 2,596 |
Aug 13, 2025 | 1,524.00 | 1,537.99 | 1,524.00 | 1,537.99 | 1,523.00 | 3.43% | 119 |
Aug 12, 2025 | 1,490.00 | 1,490.00 | 1,482.55 | 1,487.01 | 1,472.52 | -0.20% | 52 |
Aug 11, 2025 | 1,495.00 | 1,495.00 | 1,488.01 | 1,490.00 | 1,475.48 | -0.79% | 44 |
Aug 8, 2025 | 1,494.00 | 1,501.87 | 1,494.00 | 1,501.87 | 1,487.23 | 0.36% | 61 |
Aug 7, 2025 | 1,487.00 | 1,496.55 | 1,485.00 | 1,496.55 | 1,481.96 | 1.26% | 3,517 |
Aug 6, 2025 | 1,500.00 | 1,500.00 | 1,470.04 | 1,478.00 | 1,463.60 | -2.57% | 3,590 |
Aug 5, 2025 | 1,507.00 | 1,517.01 | 1,507.00 | 1,517.01 | 1,502.23 | 1.07% | 11,826 |
Aug 4, 2025 | 1,480.00 | 1,507.00 | 1,480.00 | 1,501.01 | 1,486.38 | 0.07% | 421 |
Aug 1, 2025 | 1,472.00 | 1,499.99 | 1,472.00 | 1,499.99 | 1,485.37 | 1.90% | 354 |
Jul 31, 2025 | 1,504.00 | 1,504.00 | 1,472.00 | 1,472.00 | 1,457.65 | -4.42% | 1,076 |