Merck & Co., Inc. (BVL:MRK)
Peru · Delayed Price · Currency is PEN · Price in USD 115.50
0.00 (0.00%)
At close: Mar 10, 2026
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | - |
| Mar 9, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -3.65% | 280 |
| Mar 6, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - | - |
| Mar 5, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - | - |
| Mar 4, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - | - |
| Mar 3, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | -0.17% | 72 |
| Mar 2, 2026 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - | - |
| Feb 27, 2026 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - | - |
| Feb 26, 2026 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | -0.81% | 108 |
| Feb 25, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 24, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 23, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 20, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 19, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 18, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - | - |
| Feb 17, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | 0.84% | 716 |
| Feb 16, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 13, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 12, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 11, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 10, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 9, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 6, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - | - |
| Feb 5, 2026 | 118.30 | 120.05 | 118.30 | 120.05 | 120.05 | 1.38% | 198 |
| Feb 4, 2026 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | 5.20% | 30 |
| Feb 3, 2026 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - | - |
| Feb 2, 2026 | 112.17 | 112.57 | 112.17 | 112.57 | 112.57 | 4.09% | 350 |
| Jan 30, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | 1.36% | 70 |
| Jan 29, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - | - |
| Jan 28, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -0.28% | 150 |
| Jan 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jan 26, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.96% | 174 |
| Jan 23, 2026 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - | - |
| Jan 22, 2026 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - | - |
| Jan 21, 2026 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | 1.80% | 280 |
| Jan 20, 2026 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | 0.14% | 569 |
| Jan 19, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - | - |
| Jan 16, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - | - |
| Jan 15, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - | - |
| Jan 14, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - | - |
| Jan 13, 2026 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | -0.80% | 43 |
| Jan 12, 2026 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | -0.88% | 562 |
| Jan 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jan 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| 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 | - | - |