Merck & Co., Inc. (BVL:MRK)
Peru · Delayed Price · Currency is PEN · Price in USD 106.64
-0.36 (-0.34%)
At close: Jan 5, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.15% | 97 |
| Jan 6, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - | - |
| Jan 5, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | -0.34% | 272 |
| Jan 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Dec 31, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Dec 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Dec 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | 50 |
| Dec 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4.90% | 360 |
| Dec 22, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Dec 19, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Dec 18, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Dec 17, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Dec 16, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Dec 15, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 1.41% | 177 |
| Dec 12, 2025 | 97.86 | 97.86 | 97.86 | 98.71 | 97.86 | - | - |
| Dec 11, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 97.86 | -3.74% | 125 |
| Dec 10, 2025 | 101.67 | 101.67 | 101.67 | 102.55 | 101.67 | - | - |
| Dec 5, 2025 | 101.67 | 101.67 | 101.67 | 102.55 | 101.67 | - | - |
| Dec 4, 2025 | 101.67 | 101.67 | 101.67 | 102.55 | 101.67 | - | - |
| Dec 3, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 101.67 | 0.54% | 245 |
| Dec 2, 2025 | 101.12 | 101.12 | 101.12 | 102.00 | 101.12 | - | - |
| Dec 1, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.12 | -2.75% | 112 |
| Nov 28, 2025 | 103.98 | 103.98 | 103.98 | 104.88 | 103.98 | - | - |
| Nov 27, 2025 | 103.98 | 103.98 | 103.98 | 104.88 | 103.98 | - | - |
| Nov 26, 2025 | 104.23 | 105.20 | 104.23 | 104.88 | 103.98 | -0.11% | 813 |
| Nov 25, 2025 | 104.10 | 105.00 | 104.10 | 105.00 | 104.10 | 4.15% | 190 |
| Nov 24, 2025 | 101.32 | 101.64 | 100.82 | 100.82 | 99.95 | 2.10% | 649 |
| Nov 21, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 97.90 | 1.54% | 70 |
| Nov 20, 2025 | 96.41 | 96.41 | 96.41 | 97.25 | 96.41 | - | - |
| Nov 19, 2025 | 96.41 | 96.41 | 96.41 | 97.25 | 96.41 | - | - |
| Nov 18, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 96.41 | 3.63% | 245 |
| Nov 17, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.03 | -0.15% | 87 |
| Nov 14, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.17 | 0.62% | 125 |
| Nov 13, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 92.60 | 2.05% | 357 |
| Nov 12, 2025 | 91.95 | 91.95 | 91.52 | 91.52 | 90.73 | 1.25% | 149 |
| Nov 11, 2025 | 90.42 | 90.42 | 90.39 | 90.39 | 89.61 | 4.58% | 309 |
| Nov 10, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 85.69 | 0.78% | 305 |
| Nov 7, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.02 | 0.60% | 60 |
| Nov 6, 2025 | 84.52 | 84.52 | 84.52 | 85.25 | 84.52 | - | - |
| Nov 5, 2025 | 84.52 | 84.52 | 84.52 | 85.25 | 84.52 | - | - |
| Nov 4, 2025 | 84.52 | 84.52 | 84.52 | 85.25 | 84.52 | - | - |
| Nov 3, 2025 | 84.52 | 84.52 | 84.52 | 85.25 | 84.52 | - | - |
| Oct 31, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 84.52 | -2.37% | 130 |
| Oct 30, 2025 | 86.57 | 86.57 | 86.57 | 87.32 | 86.57 | - | - |
| Oct 29, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 86.57 | -0.81% | 250 |
| Oct 28, 2025 | 87.27 | 87.27 | 87.27 | 88.03 | 87.27 | - | - |
| Oct 27, 2025 | 87.27 | 87.27 | 87.27 | 88.03 | 87.27 | - | - |
| Oct 24, 2025 | 87.27 | 87.27 | 87.27 | 88.03 | 87.27 | - | - |