Merck & Co., Inc. (BVMF:MRCK34)
Brazil · Delayed Price · Currency is BRL 75.63
+1.15 (1.54%)
Last updated: Mar 20, 2026, 4:14 PM GMT-3
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 75.23 | 76.01 | 74.00 | 74.00 | 74.00 | -0.64% | 261 |
| Mar 19, 2026 | 74.90 | 74.91 | 74.48 | 74.48 | 74.48 | -0.53% | 2,902 |
| Mar 18, 2026 | 75.40 | 75.40 | 73.85 | 74.88 | 74.88 | -1.99% | 1,035 |
| Mar 17, 2026 | 77.09 | 77.09 | 74.76 | 76.40 | 76.40 | 0.53% | 764 |
| Mar 16, 2026 | 76.10 | 76.10 | 75.10 | 76.00 | 76.00 | 7.50% | 400 |
| Mar 13, 2026 | 76.25 | 76.81 | 70.70 | 70.70 | 70.70 | -7.08% | 2,322 |
| Mar 12, 2026 | 74.92 | 76.51 | 73.00 | 76.09 | 75.71 | 1.62% | 1,707 |
| Mar 11, 2026 | 75.46 | 75.46 | 74.77 | 74.88 | 74.51 | -0.74% | 282 |
| Mar 10, 2026 | 76.53 | 76.53 | 75.44 | 75.44 | 75.07 | -0.44% | 206 |
| Mar 9, 2026 | 74.81 | 75.89 | 74.64 | 75.77 | 75.40 | 0.21% | 15,614 |
| Mar 6, 2026 | 77.24 | 77.24 | 75.21 | 75.61 | 75.24 | -1.12% | 1,225 |
| Mar 5, 2026 | 79.29 | 79.29 | 75.23 | 76.47 | 76.09 | -2.86% | 1,383 |
| Mar 4, 2026 | 79.85 | 79.85 | 76.96 | 78.72 | 78.33 | -0.52% | 1,362 |
| Mar 3, 2026 | 79.04 | 79.75 | 78.80 | 79.13 | 78.74 | 0.93% | 3,276 |
| Mar 2, 2026 | 78.05 | 80.15 | 78.05 | 78.40 | 78.01 | 0.49% | 7,321 |
| Feb 27, 2026 | 77.22 | 79.28 | 76.72 | 78.02 | 77.63 | 2.00% | 1,053 |
| Feb 26, 2026 | 79.52 | 79.52 | 76.49 | 76.49 | 76.11 | -2.85% | 12,248 |
| Feb 25, 2026 | 79.86 | 80.02 | 78.29 | 78.73 | 78.34 | -1.59% | 1,218 |
| Feb 24, 2026 | 80.00 | 80.23 | 79.77 | 80.00 | 79.60 | - | 841 |
| Feb 23, 2026 | 79.38 | 80.00 | 78.85 | 80.00 | 79.60 | 1.09% | 754 |
| Feb 20, 2026 | 79.53 | 79.53 | 78.70 | 79.14 | 78.75 | -0.49% | 179 |
| Feb 19, 2026 | 79.21 | 80.07 | 79.01 | 79.53 | 79.14 | 0.37% | 344 |
| Feb 18, 2026 | 78.67 | 79.59 | 78.59 | 79.24 | 78.85 | -0.30% | 450 |
| Feb 13, 2026 | 79.85 | 80.09 | 79.48 | 79.48 | 79.09 | 2.52% | 1,356 |
| Feb 12, 2026 | 77.42 | 78.73 | 77.42 | 77.53 | 77.15 | 2.70% | 3,052 |
| Feb 11, 2026 | 75.85 | 77.18 | 75.49 | 75.49 | 75.12 | -0.89% | 526 |
| Feb 10, 2026 | 76.19 | 76.52 | 75.52 | 76.17 | 75.79 | 0.55% | 1,884 |
| Feb 9, 2026 | 78.66 | 79.27 | 75.75 | 75.75 | 75.38 | -3.70% | 4,124 |
| Feb 6, 2026 | 78.40 | 80.00 | 78.40 | 78.66 | 78.27 | 2.14% | 9,346 |
| Feb 5, 2026 | 77.57 | 80.20 | 77.01 | 77.01 | 76.63 | -0.72% | 773 |
| Feb 4, 2026 | 76.00 | 78.80 | 75.88 | 77.57 | 77.19 | 2.47% | 20,130 |
| Feb 3, 2026 | 74.27 | 77.00 | 72.81 | 75.70 | 75.33 | 1.67% | 5,589 |
| Feb 2, 2026 | 72.56 | 74.76 | 72.49 | 74.46 | 74.09 | 2.62% | 3,118 |
| Jan 30, 2026 | 70.65 | 72.56 | 70.62 | 72.56 | 72.20 | 3.95% | 3,446 |
| Jan 29, 2026 | 69.63 | 71.26 | 69.63 | 69.80 | 69.45 | 0.24% | 2,441 |
| Jan 28, 2026 | 70.07 | 70.07 | 69.00 | 69.63 | 69.29 | -0.64% | 1,656 |
| Jan 27, 2026 | 70.45 | 70.79 | 69.93 | 70.08 | 69.73 | -1.17% | 3,203 |
| Jan 26, 2026 | 70.94 | 71.54 | 70.57 | 70.91 | 70.56 | -0.88% | 513 |
| Jan 23, 2026 | 71.96 | 71.96 | 71.13 | 71.54 | 71.19 | -0.58% | 1,357 |
| Jan 22, 2026 | 73.68 | 73.75 | 71.96 | 71.96 | 71.60 | -2.57% | 118 |
| Jan 21, 2026 | 73.50 | 74.41 | 73.37 | 73.86 | 73.49 | 0.89% | 2,415 |
| Jan 20, 2026 | 72.40 | 73.49 | 72.40 | 73.21 | 72.85 | 0.29% | 14,531 |
| Jan 19, 2026 | 73.01 | 73.01 | 73.00 | 73.00 | 72.64 | -0.12% | 51 |
| Jan 16, 2026 | 74.06 | 74.46 | 73.02 | 73.09 | 72.73 | -2.05% | 1,811 |
| Jan 15, 2026 | 74.90 | 74.90 | 73.10 | 74.62 | 74.25 | -0.07% | 1,676 |
| Jan 14, 2026 | 73.07 | 74.80 | 72.40 | 74.67 | 74.30 | 2.75% | 2,780 |
| Jan 13, 2026 | 74.03 | 74.03 | 72.10 | 72.67 | 72.31 | -0.85% | 1,363 |
| Jan 12, 2026 | 74.07 | 74.52 | 73.01 | 73.29 | 72.93 | -1.28% | 1,586 |
| Jan 9, 2026 | 74.80 | 75.29 | 73.97 | 74.24 | 73.87 | -1.49% | 961 |
| Jan 8, 2026 | 72.40 | 75.57 | 72.40 | 75.36 | 74.99 | 3.32% | 252 |