Skip to main content
logo
Merck & Co., Inc. (BMV:MRK)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,519.00
-40.00 (-1.56%)
Last updated: Aug 28, 2026, 1:22 PM CST

BMV:MRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,559.002,559.002,512.002,519.002,519.00-1.56%115
Aug 27, 20262,559.002,559.002,559.002,559.002,559.00-1.36%35
Aug 26, 20262,608.002,608.002,594.362,594.362,594.36-1.32%6,846
Aug 25, 20262,629.002,629.002,629.002,629.002,629.002.70%28
Aug 24, 20262,571.002,571.002,526.032,559.862,559.86-0.39%82
Aug 21, 20262,533.002,605.002,518.002,570.002,570.001.46%533
Aug 20, 20262,594.002,594.002,533.002,533.002,533.00-1.82%1,560
Aug 19, 20262,411.002,590.002,411.002,579.852,579.8512.01%46,859
Aug 18, 20262,303.242,303.242,303.242,303.242,303.24-1.15%15
Aug 17, 20262,329.992,329.992,329.992,329.992,329.990.69%13
Aug 14, 20262,314.962,314.962,305.002,314.002,314.000.85%89
Aug 13, 20262,297.152,298.592,294.002,294.552,294.551.17%11,421
Aug 12, 20262,268.002,268.002,268.002,268.002,268.001.75%352
Aug 11, 20262,189.012,263.002,189.012,229.002,229.001.32%265
Aug 10, 20262,200.012,200.012,200.012,200.012,200.01-13
Aug 7, 20262,176.552,200.002,176.552,200.002,200.00-0.36%125
Aug 5, 20262,250.002,250.002,208.002,208.002,208.00-0.96%37
Aug 4, 20262,200.002,229.502,200.002,229.502,229.50-1.49%3,386
Jul 31, 20262,247.172,263.122,247.172,263.122,263.120.94%572
Jul 30, 20262,242.002,242.002,242.002,242.002,242.00-2.52%35
Jul 28, 20262,324.002,324.002,296.002,300.002,300.000.25%443
Jul 27, 20262,310.002,310.332,293.002,294.202,294.20-0.25%1,895
Jul 24, 20262,287.002,300.002,287.002,300.002,300.000.77%214
Jul 23, 20262,250.002,286.842,250.002,282.422,282.422.90%28,003
Jul 22, 20262,230.002,230.002,218.002,218.002,218.000.32%132
Jul 21, 20262,174.632,211.002,173.632,211.002,211.001.61%243
Jul 20, 20262,290.002,290.002,175.002,176.002,176.00-4.49%127
Jul 17, 20262,295.002,295.002,235.002,278.392,278.392.17%210
Jul 16, 20262,223.002,243.002,223.002,230.002,230.004.21%1,150
Jul 15, 20262,143.722,143.722,140.002,140.002,140.001.71%3,812
Jul 14, 20262,121.002,121.002,101.002,104.002,104.00-2.82%7,346
Jul 13, 20262,164.992,165.002,164.992,165.002,165.000.28%62
Jul 10, 20262,149.732,159.002,149.732,159.002,159.00-1.42%37,213
Jul 9, 20262,190.002,190.002,190.002,190.002,190.00-3.23%12
Jul 7, 20262,262.002,263.002,256.152,263.002,263.003.01%2,062
Jul 6, 20262,196.902,196.902,196.802,196.802,196.80-1.93%119
Jul 2, 20262,223.462,240.002,223.462,240.002,240.001.82%79
Jul 1, 20262,212.512,214.002,199.982,199.982,199.98-2.27%13,500
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