Skip to main content
logo
Merck & Co., Inc. (BMV:MRK)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,924.00
-25.00 (-1.28%)
At close: Apr 30, 2026

BMV:MRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20261,960.001,968.791,924.001,924.001,924.00-1.28%1,646
Apr 29, 20261,910.001,949.001,910.001,949.001,949.001.91%754
Apr 28, 20261,942.001,945.001,912.501,912.501,912.50-0.91%3,453
Apr 27, 20261,943.001,943.001,930.001,930.011,930.01-0.82%351
Apr 24, 20261,950.001,950.001,946.001,946.001,946.00-0.29%561
Apr 22, 20261,954.991,954.991,950.021,951.601,951.60-0.22%364
Apr 21, 20261,948.911,955.991,948.001,955.991,955.99-3.60%1,002
Apr 17, 20262,027.002,029.002,027.002,029.002,029.001.84%561
Apr 16, 20262,030.752,030.751,987.001,992.411,992.41-2.52%4,358
Apr 15, 20262,020.002,044.002,020.002,044.002,044.000.20%46
Apr 14, 20262,040.002,040.002,040.002,040.002,040.00-0.49%15
Apr 13, 20262,066.002,066.002,050.002,050.002,050.00-2.24%83
Apr 10, 20262,097.002,097.002,097.002,097.002,097.00-1.78%6
Apr 9, 20262,135.002,135.002,135.002,135.002,135.00-0.93%47
Apr 8, 20262,132.002,155.052,132.002,155.052,155.052.62%149
Apr 7, 20262,065.522,105.252,065.522,100.002,100.00-1.96%3,827
Apr 6, 20262,146.082,148.002,140.342,142.002,142.00-0.79%654
Apr 1, 20262,158.122,165.002,146.002,159.002,159.00-709
Mar 31, 20262,095.002,159.002,095.002,159.002,159.00-1.05%81
Mar 30, 20262,182.002,182.002,182.002,182.002,182.000.23%27
Mar 27, 20262,150.002,177.002,150.002,177.002,177.002.25%1,435
Mar 26, 20262,130.002,139.492,125.002,129.002,129.000.66%8,080
Mar 25, 20262,115.002,115.002,115.002,115.002,115.002.32%1,317
Mar 24, 20262,067.002,067.002,066.992,067.002,067.000.82%46
Mar 23, 20262,040.002,050.212,040.002,050.212,050.210.56%61
Mar 20, 20262,043.002,043.002,036.002,038.882,038.880.51%260
Mar 19, 20262,028.522,028.522,028.522,028.522,028.52-0.07%10
Mar 18, 20262,030.002,030.002,030.002,030.002,030.00-1.98%11
Mar 13, 20262,071.002,071.002,071.002,071.002,055.75-0.10%27
Mar 12, 20262,053.002,073.162,049.992,073.162,057.890.98%49,167
Mar 11, 20262,056.002,056.002,053.002,053.002,037.88-0.50%780
Mar 10, 20262,020.002,072.002,016.022,063.342,048.15-0.05%117
Mar 9, 20262,063.802,065.002,061.992,064.442,049.241.15%233
Mar 6, 20262,041.512,041.512,041.002,041.002,025.97-0.83%3,420
Mar 5, 20262,062.002,062.002,056.002,058.002,042.84-2.23%265
Mar 4, 20262,099.602,105.002,099.602,105.002,089.50-0.75%453
Mar 3, 20262,121.002,121.002,121.002,121.002,105.380.86%3,104
Mar 2, 20262,118.002,118.002,103.002,103.002,087.51-1.18%90
Feb 27, 20262,050.002,128.012,050.002,128.012,112.343.72%255
Feb 26, 20262,061.002,061.002,051.002,051.752,036.64-2.30%598
Feb 25, 20262,149.002,149.002,100.002,100.002,084.54-1.78%648
Feb 24, 20262,139.992,139.992,138.002,138.002,122.261.04%113
Feb 23, 20262,080.002,115.992,080.002,115.992,100.411.47%6,413
Feb 20, 20262,085.282,085.282,085.282,085.282,069.92-1.27%51
Feb 19, 20262,094.302,112.002,094.302,112.002,096.451.06%171
Feb 18, 20262,060.002,089.992,060.002,089.752,074.360.23%10,993
Feb 17, 20262,085.002,085.002,085.002,085.002,069.650.14%25
Feb 13, 20262,082.002,082.002,082.002,082.002,066.670.77%10
Feb 12, 20262,040.002,087.112,040.002,066.002,050.790.79%6,949
Feb 11, 20262,024.002,049.862,023.002,049.862,034.761.53%2,558