Skip to main content
logo
Merck & Co., Inc. (BMV:MRK)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,182.00
+6.00 (0.28%)
Last updated: Jul 21, 2026, 9:32 AM CST

BMV:MRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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