Skip to main content
logo
Merck & Co., Inc. (BMV:MRK)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,524.00
-1.00 (-0.04%)
At close: Sep 18, 2026

BMV:MRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20262,223.002,243.002,223.002,230.002,216.724.21%1,150
Jul 15, 20262,143.722,143.722,140.002,140.002,127.251.71%3,812
Jul 14, 20262,121.002,121.002,101.002,104.002,091.47-2.82%7,346
Jul 13, 20262,164.992,165.002,164.992,165.002,152.110.28%62
Jul 10, 20262,149.732,159.002,149.732,159.002,146.14-1.42%37,213
Jul 9, 20262,190.002,190.002,190.002,190.002,176.96-3.23%12
Jul 7, 20262,262.002,263.002,256.152,263.002,249.523.01%2,062
Jul 6, 20262,196.902,196.902,196.802,196.802,183.72-1.93%119
Jul 2, 20262,223.462,240.002,223.462,240.002,226.661.82%79
Jul 1, 20262,212.512,214.002,199.982,199.982,186.88-2.27%13,500
Jun 30, 20262,269.002,269.002,240.002,251.002,237.59-0.16%544
Jun 29, 20262,240.002,254.602,240.002,254.602,241.170.61%6,189