Merck & Co., Inc. (BVMF:MRCK34)
Brazil · Delayed Price · Currency is BRL 56.98
-0.48 (-0.84%)
At close: Aug 26, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 57.55 | 57.55 | 55.93 | 56.40 | - | -1.02% | 2,017 |
| Aug 27, 2025 | 57.46 | 58.07 | 56.89 | 56.98 | - | -0.84% | 4,526 |
| Aug 26, 2025 | 57.96 | 58.02 | 57.46 | 57.46 | - | -0.40% | 610 |
| Aug 25, 2025 | 59.32 | 59.32 | 57.47 | 57.69 | - | -2.20% | 2,171 |
| Aug 22, 2025 | 58.80 | 59.57 | 58.71 | 58.99 | - | 0.34% | 6,516 |
| Aug 21, 2025 | 58.29 | 59.74 | 57.91 | 58.79 | - | 1.52% | 4,704 |
| Aug 20, 2025 | 58.44 | 58.82 | 57.91 | 57.91 | - | -1.06% | 9,057 |
| Aug 19, 2025 | 57.74 | 58.69 | 57.54 | 58.53 | - | 2.25% | 2,925 |
| Aug 18, 2025 | 57.20 | 57.56 | 57.03 | 57.24 | - | 1.15% | 933 |
| Aug 15, 2025 | 56.57 | 57.28 | 56.28 | 56.59 | - | 0.95% | 2,811 |
| Aug 14, 2025 | 56.05 | 56.46 | 55.90 | 56.06 | - | 0.13% | 970 |
| Aug 13, 2025 | 55.44 | 56.00 | 55.30 | 55.99 | - | 3.49% | 1,456 |
| Aug 12, 2025 | 54.60 | 54.60 | 53.85 | 54.10 | - | -0.92% | 1,389 |
| Aug 11, 2025 | 55.03 | 55.03 | 54.27 | 54.60 | - | -0.56% | 247 |
| Aug 8, 2025 | 54.75 | 55.15 | 54.55 | 54.91 | - | 1.12% | 420 |
| Aug 7, 2025 | 54.87 | 54.87 | 53.94 | 54.30 | - | -0.04% | 755 |
| Aug 6, 2025 | 54.85 | 55.22 | 54.26 | 54.32 | - | -2.53% | 1,045 |
| Aug 5, 2025 | 55.71 | 56.96 | 54.86 | 55.73 | - | 1.25% | 68 |
| Aug 4, 2025 | 55.15 | 55.15 | 54.15 | 55.04 | - | -0.20% | 1,396 |
| Aug 1, 2025 | 54.50 | 55.20 | 54.00 | 55.15 | - | 1.03% | 10,655 |
| Jul 31, 2025 | 56.94 | 57.07 | 54.59 | 54.59 | - | -4.53% | 3,311 |
| Jul 30, 2025 | 57.50 | 58.28 | 56.87 | 57.18 | - | -0.56% | 4,382 |
| Jul 29, 2025 | 56.00 | 57.50 | 53.70 | 57.50 | - | -2.51% | 3,729 |
| Jul 28, 2025 | 59.70 | 59.70 | 58.80 | 58.98 | - | -0.20% | 780 |
| Jul 25, 2025 | 58.12 | 59.30 | 58.12 | 59.10 | - | 1.90% | 1,320 |
| Jul 24, 2025 | 58.14 | 58.35 | 57.82 | 58.00 | - | 0.21% | 1,228 |
| Jul 23, 2025 | 57.74 | 58.17 | 57.62 | 57.88 | - | 1.99% | 1,073 |
| Jul 22, 2025 | 56.58 | 56.81 | 56.19 | 56.75 | - | 2.73% | 804 |
| Jul 21, 2025 | 55.80 | 55.80 | 55.05 | 55.24 | - | -1.00% | 1,181 |
| Jul 18, 2025 | 56.45 | 56.65 | 55.80 | 55.80 | - | -1.01% | 34,829 |
| Jul 17, 2025 | 57.26 | 57.52 | 56.37 | 56.37 | - | -1.62% | 20,719 |
| Jul 16, 2025 | 57.18 | 57.47 | 56.88 | 57.30 | - | 0.95% | 1,522 |
| Jul 15, 2025 | 57.14 | 57.91 | 56.54 | 56.76 | - | -2.66% | 7,056 |
| Jul 14, 2025 | 56.45 | 58.64 | 56.45 | 58.31 | - | 1.22% | 3,942 |
| Jul 11, 2025 | 58.47 | 58.49 | 57.61 | 57.61 | - | -1.47% | 1,300 |
| Jul 10, 2025 | 58.08 | 59.00 | 57.66 | 58.47 | - | 0.97% | 5,829 |
| Jul 9, 2025 | 56.75 | 57.91 | 56.75 | 57.91 | - | 4.46% | 23,711 |
| Jul 8, 2025 | 55.50 | 56.35 | 54.89 | 55.44 | - | -0.22% | 1,304 |
| Jul 7, 2025 | 55.10 | 55.81 | 55.01 | 55.56 | - | 3.44% | 1,718 |
| Jul 4, 2025 | 54.50 | 55.24 | 53.71 | 53.71 | - | -1.45% | 1,591 |
| Jul 3, 2025 | 55.30 | 55.38 | 54.50 | 54.50 | - | -0.93% | 1,416 |
| Jul 2, 2025 | 54.64 | 56.60 | 54.64 | 55.01 | - | 0.70% | 4,098 |
| Jul 1, 2025 | 53.65 | 56.40 | 53.65 | 54.63 | - | 1.73% | 1,882 |
| Jun 30, 2025 | 53.96 | 53.96 | 53.43 | 53.70 | - | 0.86% | 1,372 |
| Jun 27, 2025 | 53.95 | 54.27 | 53.24 | 53.24 | - | -1.06% | 690 |
| Jun 26, 2025 | 55.45 | 55.49 | 53.81 | 53.81 | - | -2.69% | 97 |
| Jun 25, 2025 | 55.63 | 55.64 | 54.95 | 55.30 | - | -0.05% | 223 |
| Jun 24, 2025 | 55.42 | 55.69 | 54.63 | 55.33 | - | -0.16% | 2,552 |
| Jun 23, 2025 | 54.62 | 55.42 | 54.46 | 55.42 | - | 1.22% | 104 |
| Jun 20, 2025 | 54.10 | 55.10 | 54.03 | 54.75 | - | 1.39% | 127 |