Skip to main content
logo
Merck & Co., Inc. (BMV:MRK)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,690.00
+168.50 (6.68%)
At close: Oct 9, 2026

BMV:MRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,690.002,690.002,690.002,690.002,690.006.68%25
Oct 8, 20262,531.002,531.002,521.502,521.502,521.50-1.54%46
Oct 7, 20262,572.842,580.002,561.002,561.002,561.000.91%87
Oct 6, 20262,530.002,538.002,530.002,538.002,538.00-0.04%69
Oct 5, 20262,501.102,539.002,501.102,539.002,539.00-2.86%79
Oct 2, 20262,613.002,613.832,613.002,613.832,613.83-1.71%152
Sep 30, 20262,650.002,659.202,650.002,659.202,659.20-1.14%69
Sep 29, 20262,690.002,690.002,690.002,690.002,690.002.28%17
Sep 25, 20262,630.002,630.002,630.002,630.002,630.000.08%42
Sep 24, 20262,650.002,650.002,627.282,628.012,628.011.12%492
Sep 23, 20262,599.002,599.002,599.002,599.002,599.00-1.24%12
Sep 22, 20262,643.002,650.002,631.602,631.602,631.604.26%127
Sep 18, 20262,524.002,524.002,524.002,524.002,524.00-0.04%47
Sep 17, 20262,525.002,525.002,525.002,525.002,525.003.27%21
Sep 15, 20262,445.002,445.002,445.002,445.002,445.000.61%12
Sep 11, 20262,449.312,460.012,443.002,444.732,430.17-0.38%9,225
Sep 10, 20262,456.312,456.312,454.002,454.002,439.38-1.84%7,065
Sep 9, 20262,511.522,511.522,500.002,500.002,485.110.81%611
Sep 8, 20262,516.452,522.002,480.002,480.002,465.23-2.19%1,742
Sep 4, 20262,535.532,535.532,535.532,535.532,520.43-1.30%3,646
Sep 3, 20262,520.002,569.002,520.002,569.002,553.70-31
Sep 2, 20262,587.002,587.002,569.002,569.002,553.701.98%89
Aug 28, 20262,559.002,559.002,512.002,519.002,504.00-1.56%115
Aug 27, 20262,559.002,559.002,559.002,559.002,543.76-1.36%35
Aug 26, 20262,608.002,608.002,594.362,594.362,578.91-1.32%6,846
Aug 25, 20262,629.002,629.002,629.002,629.002,613.342.70%28
Aug 24, 20262,571.002,571.002,526.032,559.862,544.61-0.39%83
Aug 21, 20262,533.002,605.002,518.002,570.002,554.691.46%533
Aug 20, 20262,594.002,594.002,533.002,533.002,517.91-1.82%1,564
Aug 19, 20262,411.002,590.002,411.002,579.852,564.4812.01%46,859
Aug 18, 20262,303.242,303.242,303.242,303.242,289.52-1.15%15
Aug 17, 20262,329.992,329.992,329.992,329.992,316.110.69%15
Aug 14, 20262,314.962,314.962,305.002,314.002,300.220.85%90
Aug 13, 20262,297.152,298.592,294.002,294.552,280.881.17%13,528
Aug 12, 20262,268.002,268.002,268.002,268.002,254.491.75%352
Aug 11, 20262,189.012,263.002,189.012,229.002,215.721.32%265
Aug 10, 20262,200.012,200.012,200.012,200.012,186.91-13
Aug 7, 20262,176.552,200.002,176.552,200.002,186.90-0.36%125
Aug 5, 20262,250.002,250.002,208.002,208.002,194.85-0.96%37
Aug 4, 20262,200.002,229.502,200.002,229.502,216.22-1.49%3,386
Jul 31, 20262,247.172,263.122,247.172,263.122,249.640.94%572
Jul 30, 20262,242.002,242.002,242.002,242.002,228.65-2.52%35
Jul 28, 20262,324.002,324.002,296.002,300.002,286.300.25%443
Jul 27, 20262,310.002,310.332,293.002,294.202,280.54-0.25%1,895
Jul 24, 20262,287.002,300.002,287.002,300.002,286.300.77%214
Jul 23, 20262,250.002,286.842,250.002,282.422,268.832.90%28,003
Jul 22, 20262,230.002,230.002,218.002,218.002,204.790.32%132
Jul 21, 20262,174.632,211.002,173.632,211.002,197.831.61%243
Jul 20, 20262,290.002,290.002,175.002,176.002,163.04-4.49%127
Jul 17, 20262,295.002,295.002,235.002,278.392,264.822.17%210