Merck & Co., Inc. (BVMF:MRCK34)
Brazil · Delayed Price · Currency is BRL 57.36
+0.01 (0.02%)
At close: Nov 7, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 57.94 | 59.90 | 57.36 | 59.70 | 59.70 | 4.08% | 20,610 |
| Nov 10, 2025 | 57.66 | 57.66 | 57.06 | 57.36 | 57.36 | 0.02% | 174 |
| Nov 7, 2025 | 57.48 | 57.93 | 57.05 | 57.35 | 57.35 | 0.54% | 966 |
| Nov 6, 2025 | 56.52 | 57.54 | 56.43 | 57.04 | 57.04 | 0.62% | 4,765 |
| Nov 5, 2025 | 56.58 | 57.11 | 55.63 | 56.69 | 56.69 | 0.69% | 6,407 |
| Nov 4, 2025 | 55.58 | 56.98 | 55.31 | 56.30 | 56.30 | 1.42% | 1,634 |
| Nov 3, 2025 | 58.21 | 58.21 | 55.23 | 55.51 | 55.51 | -4.64% | 1,686 |
| Oct 31, 2025 | 58.30 | 58.30 | 56.96 | 58.21 | 58.21 | 2.25% | 694 |
| Oct 30, 2025 | 57.00 | 58.67 | 56.27 | 56.93 | 56.93 | -1.76% | 1,218 |
| Oct 29, 2025 | 58.79 | 58.79 | 57.61 | 57.95 | 57.95 | -0.43% | 552 |
| Oct 28, 2025 | 59.54 | 59.54 | 58.18 | 58.20 | 58.20 | -1.27% | 111 |
| Oct 27, 2025 | 58.96 | 59.16 | 58.52 | 58.95 | 58.95 | -0.02% | 217 |
| Oct 24, 2025 | 58.67 | 59.14 | 58.52 | 58.96 | 58.96 | 0.49% | 172 |
| Oct 23, 2025 | 59.87 | 59.87 | 58.52 | 58.67 | 58.67 | -1.01% | 3,680 |
| Oct 22, 2025 | 59.00 | 59.73 | 58.69 | 59.27 | 59.27 | 0.90% | 2,065 |
| Oct 21, 2025 | 58.74 | 58.85 | 58.04 | 58.74 | 58.74 | 1.01% | 1,060 |
| Oct 20, 2025 | 57.62 | 58.36 | 57.14 | 58.15 | 58.15 | 1.95% | 862 |
| Oct 17, 2025 | 56.80 | 57.32 | 56.54 | 57.04 | 57.04 | 0.04% | 1,131 |
| Oct 16, 2025 | 57.64 | 57.90 | 56.83 | 57.02 | 57.02 | -0.52% | 1,955 |
| Oct 15, 2025 | 57.22 | 57.52 | 57.00 | 57.32 | 57.32 | -1.19% | 316 |
| Oct 14, 2025 | 58.48 | 58.48 | 57.84 | 58.01 | 58.01 | -1.68% | 13,107 |
| Oct 13, 2025 | 58.42 | 59.01 | 58.10 | 59.00 | 59.00 | -0.49% | 214 |
| Oct 10, 2025 | 58.51 | 59.82 | 58.51 | 59.29 | 59.29 | 1.33% | 5,622 |
| Oct 9, 2025 | 58.25 | 58.86 | 57.74 | 58.51 | 58.51 | 1.46% | 7,610 |
| Oct 8, 2025 | 58.50 | 58.56 | 57.63 | 57.67 | 57.67 | -1.40% | 901 |
| Oct 7, 2025 | 59.50 | 59.50 | 58.25 | 58.49 | 58.49 | -0.71% | 8,600 |
| Oct 6, 2025 | 59.17 | 59.89 | 58.85 | 58.91 | 58.91 | -0.74% | 1,918 |
| Oct 3, 2025 | 59.81 | 60.67 | 59.08 | 59.35 | 59.35 | -1.56% | 4,539 |
| Oct 2, 2025 | 58.55 | 60.61 | 58.55 | 60.29 | 60.29 | 0.90% | 2,952 |
| Oct 1, 2025 | 56.18 | 60.39 | 56.18 | 59.75 | 59.75 | 6.98% | 6,485 |
| Sep 30, 2025 | 52.78 | 55.89 | 52.19 | 55.85 | 55.85 | 6.89% | 3,701 |
| Sep 29, 2025 | 52.28 | 52.37 | 51.86 | 52.25 | 52.25 | -0.44% | 1,042 |
| Sep 26, 2025 | 52.80 | 52.80 | 51.99 | 52.48 | 52.48 | 0.75% | 4,922 |
| Sep 25, 2025 | 52.93 | 53.11 | 52.00 | 52.09 | 52.09 | -2.47% | 1,279 |
| Sep 24, 2025 | 52.77 | 53.41 | 52.70 | 53.41 | 53.41 | 1.21% | 697 |
| Sep 23, 2025 | 53.92 | 53.92 | 52.55 | 52.77 | 52.77 | -1.14% | 1,952 |
| Sep 22, 2025 | 54.11 | 54.70 | 53.38 | 53.38 | 53.38 | -1.35% | 3,902 |
| Sep 19, 2025 | 54.40 | 54.70 | 53.92 | 54.11 | 54.11 | -0.17% | 1,927 |
| Sep 18, 2025 | 53.73 | 54.20 | 53.73 | 54.20 | 54.20 | 0.76% | 170 |
| Sep 17, 2025 | 53.67 | 54.48 | 53.45 | 53.79 | 53.79 | 0.22% | 1,988 |
| Sep 16, 2025 | 53.83 | 54.04 | 53.42 | 53.67 | 53.67 | -0.52% | 1,202 |
| Sep 15, 2025 | 54.55 | 55.00 | 53.83 | 53.95 | 53.95 | -1.10% | 19,043 |
| Sep 12, 2025 | 56.91 | 57.74 | 54.55 | 54.55 | 54.55 | -5.10% | 1,048 |
| Sep 11, 2025 | 56.10 | 57.52 | 56.10 | 57.48 | 57.10 | 0.12% | 1,967 |
| Sep 10, 2025 | 56.51 | 57.41 | 56.50 | 57.41 | 57.03 | -0.09% | 983 |
| Sep 9, 2025 | 57.10 | 57.53 | 57.10 | 57.46 | 57.08 | 1.07% | 823 |
| Sep 8, 2025 | 56.41 | 57.50 | 56.30 | 56.85 | 56.47 | -0.46% | 1,128 |
| Sep 5, 2025 | 56.80 | 57.24 | 56.50 | 57.11 | 56.73 | 0.23% | 992 |
| Sep 4, 2025 | 57.67 | 57.67 | 56.80 | 56.98 | 56.60 | -0.94% | 3,878 |
| Sep 3, 2025 | 58.27 | 58.38 | 57.32 | 57.52 | 57.14 | -1.61% | 1,776 |