Skip to main content
logo
Merck & Co., Inc. (BMV:MRK)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,201.00
-50.00 (-2.22%)
At close: Jul 1, 2026

BMV:MRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,269.002,269.002,240.002,251.002,251.00-0.16%544
Jun 29, 20262,240.002,254.602,240.002,254.602,254.600.61%6,189
Jun 26, 20262,205.002,245.002,205.002,241.002,241.001.86%5,917
Jun 25, 20262,175.002,200.802,169.002,200.002,200.002.50%1,007
Jun 24, 20262,146.262,146.262,146.262,146.262,146.262.40%1,935
Jun 23, 20262,071.792,096.002,068.802,096.002,096.004.80%2,971
Jun 22, 20262,000.002,000.001,993.272,000.002,000.002.56%730
Jun 18, 20261,974.391,977.001,950.001,950.001,950.00-1.68%265
Jun 17, 20261,980.191,983.301,980.191,983.301,983.30-0.83%272
Jun 16, 20261,974.001,999.821,970.001,999.821,999.821.46%115
Jun 15, 20262,058.692,058.691,970.991,970.991,970.99-6.28%1,238
Jun 11, 20262,117.782,117.782,117.782,117.782,103.160.85%36
Jun 9, 20262,073.002,099.992,069.002,099.992,085.49-1.41%405
Jun 8, 20262,130.002,130.002,130.002,130.002,115.300.41%14
Jun 5, 20262,068.752,149.002,068.752,121.322,106.682.13%6,406
Jun 4, 20262,060.002,077.002,057.002,077.002,062.664.37%505
Jun 3, 20262,008.002,008.001,990.001,990.001,976.26-0.75%11,109
Jun 2, 20262,004.992,005.002,004.992,005.001,991.160.35%73
Jun 1, 20262,017.002,017.001,988.001,998.001,984.21-3.17%847
May 29, 20262,063.322,063.322,063.322,063.322,049.08-2.03%7,144
May 28, 20262,079.232,106.002,079.232,106.002,091.461.01%3,527
May 27, 20262,085.002,085.002,085.002,085.002,070.610.22%584
May 26, 20262,100.002,100.002,080.342,080.342,065.98-1.69%787
May 22, 20262,088.002,118.002,088.002,116.002,101.396.07%264
May 21, 20261,992.001,995.001,992.001,995.001,981.23-75
May 20, 20261,995.001,995.001,995.001,995.001,981.230.10%15
May 19, 20261,991.001,993.001,991.001,993.001,979.242.63%16
May 18, 20261,941.841,941.841,941.841,941.841,928.440.35%5,514
May 15, 20261,935.001,939.501,927.001,935.091,921.73-0.36%10,834
May 14, 20261,942.001,942.001,942.001,942.001,928.59-0.77%1,111
May 13, 20261,935.101,957.001,935.101,957.001,943.490.98%2,162
May 12, 20261,933.001,952.001,933.001,938.001,924.620.16%142
May 11, 20261,926.501,935.001,926.501,935.001,921.640.96%32
May 8, 20261,940.001,940.001,913.001,916.601,903.37-0.64%2,425
May 7, 20261,929.121,929.501,929.001,929.001,915.68-2.43%1,346
May 5, 20261,977.041,977.041,977.041,977.041,963.39-0.30%12
May 4, 20261,982.331,983.001,982.331,983.001,969.313.07%3,575
Apr 30, 20261,960.001,968.791,924.001,924.001,910.72-1.28%1,646
Apr 29, 20261,910.001,949.001,910.001,949.001,935.551.91%754
Apr 28, 20261,942.001,945.001,912.501,912.501,899.30-0.91%3,453
Apr 27, 20261,943.001,943.001,930.001,930.011,916.69-0.82%351
Apr 24, 20261,950.001,950.001,946.001,946.001,932.57-0.29%561
Apr 22, 20261,954.991,954.991,950.021,951.601,938.13-0.22%364
Apr 21, 20261,948.911,955.991,948.001,955.991,942.49-3.60%1,002
Apr 17, 20262,027.002,029.002,027.002,029.002,014.991.84%564
Apr 16, 20262,030.752,030.751,987.001,992.411,978.66-2.52%4,358
Apr 15, 20262,020.002,044.002,020.002,044.002,029.890.20%46
Apr 14, 20262,040.002,040.002,040.002,040.002,025.92-0.49%15
Apr 13, 20262,066.002,066.002,050.002,050.002,035.85-2.24%83
Apr 10, 20262,097.002,097.002,097.002,097.002,082.52-1.78%6