Skip to main content
logo
Merck & Co., Inc. (BVMF:MRCK34)
Brazil flag Brazil · Delayed Price · Currency is BRL
79.25
+2.76 (3.61%)
Last updated: Feb 27, 2026, 4:34 PM GMT-3

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202677.2279.2876.7278.0278.022.00%1,053
Feb 26, 202679.5279.5276.4976.4976.49-2.85%12,248
Feb 25, 202679.8680.0278.2978.7378.73-1.59%1,218
Feb 24, 202680.0080.2379.7780.0080.00-841
Feb 23, 202679.3880.0078.8580.0080.001.09%754
Feb 20, 202679.5379.5378.7079.1479.14-0.49%179
Feb 19, 202679.2180.0779.0179.5379.530.37%344
Feb 18, 202678.6779.5978.5979.2479.24-0.30%450
Feb 13, 202679.8580.0979.4879.4879.482.52%1,356
Feb 12, 202677.4278.7377.4277.5377.532.70%3,052
Feb 11, 202675.8577.1875.4975.4975.49-0.89%526
Feb 10, 202676.1976.5275.5276.1776.170.55%1,884
Feb 9, 202678.6679.2775.7575.7575.75-3.70%4,124
Feb 6, 202678.4080.0078.4078.6678.662.14%9,346
Feb 5, 202677.5780.2077.0177.0177.01-0.72%773
Feb 4, 202676.0078.8075.8877.5777.572.47%20,130
Feb 3, 202674.2777.0072.8175.7075.701.67%5,589
Feb 2, 202672.5674.7672.4974.4674.462.62%3,118
Jan 30, 202670.6572.5670.6272.5672.563.95%3,446
Jan 29, 202669.6371.2669.6369.8069.800.24%2,441
Jan 28, 202670.0770.0769.0069.6369.63-0.64%1,656
Jan 27, 202670.4570.7969.9370.0870.08-1.17%3,203
Jan 26, 202670.9471.5470.5770.9170.91-0.88%513
Jan 23, 202671.9671.9671.1371.5471.54-0.58%1,357
Jan 22, 202673.6873.7571.9671.9671.96-2.57%118
Jan 21, 202673.5074.4173.3773.8673.860.89%2,415
Jan 20, 202672.4073.4972.4073.2173.210.29%14,531
Jan 19, 202673.0173.0173.0073.0073.00-0.12%51
Jan 16, 202674.0674.4673.0273.0973.09-2.05%1,811
Jan 15, 202674.9074.9073.1074.6274.62-0.07%1,676
Jan 14, 202673.0774.8072.4074.6774.672.75%2,780
Jan 13, 202674.0374.0372.1072.6772.67-0.85%1,363
Jan 12, 202674.0774.5273.0173.2973.29-1.28%1,586
Jan 9, 202674.8075.2973.9774.2474.24-1.49%961
Jan 8, 202672.4075.5772.4075.3675.363.32%252
Jan 7, 202673.2275.0072.8172.9472.94-0.30%5,494
Jan 6, 202673.4073.7273.0073.1673.160.92%2,404
Jan 5, 202672.9173.4471.8972.4972.49-0.58%1,338
Jan 2, 202672.5072.9171.0072.9172.91-0.30%10,964
Dec 30, 202573.3673.3672.6073.1373.13-1.57%1,041
Dec 29, 202574.1774.7774.1474.3074.301.66%2,987
Dec 26, 202573.3073.9073.0973.0973.091.01%6,886
Dec 23, 202573.1373.3672.2572.3672.36-1.05%2,737
Dec 22, 202569.8873.1369.7073.1373.134.65%3,397
Dec 19, 202569.7870.6968.9969.8869.880.14%1,268
Dec 18, 202569.3169.8668.8169.7869.781.47%13,828
Dec 17, 202567.5968.7767.4168.7768.772.83%278
Dec 16, 202568.2568.3366.2966.8866.88-1.34%812
Dec 15, 202566.7067.9266.7067.7967.791.63%7,983
Dec 12, 202567.1967.4066.3866.7066.700.97%66