FRA:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	121.40	121.40	121.40	121.40	-	-0.04%	-
May 13, 2026	118.00	122.55	118.00	121.45	121.45	7.19%	622
May 12, 2026	111.90	114.50	111.90	113.30	113.30	0.98%	450
May 11, 2026	112.15	113.55	112.15	112.20	112.20	-0.27%	-
May 8, 2026	114.05	114.05	112.50	112.50	112.50	-1.36%	1
May 7, 2026	113.85	115.85	113.85	114.05	114.05	0.66%	30
May 6, 2026	110.75	114.10	110.75	113.30	113.30	2.77%	330
May 5, 2026	108.85	110.25	108.85	110.25	110.25	1.43%	50
May 4, 2026	110.05	110.05	108.70	108.70	108.70	-1.50%	10
Apr 30, 2026	107.95	110.55	107.35	110.35	110.35	2.13%	1,419
Apr 29, 2026	111.65	111.65	107.75	108.05	108.05	-2.92%	224
Apr 28, 2026	108.75	111.30	108.35	111.30	111.30	2.53%	217
Apr 27, 2026	109.55	109.65	108.55	108.55	108.55	-2.78%	645
Apr 24, 2026	111.65	111.95	110.55	111.65	109.45	0.36%	130
Apr 23, 2026	114.65	114.65	111.05	111.25	109.06	-3.43%	1,003
Apr 22, 2026	117.10	117.10	114.60	115.20	112.93	-1.33%	20
Apr 21, 2026	117.45	117.80	116.75	116.75	114.45	-0.30%	576
Apr 20, 2026	117.00	117.65	116.85	117.10	114.79	-0.59%	165
Apr 17, 2026	115.05	118.40	115.05	117.80	115.48	2.75%	186
Apr 16, 2026	117.00	117.00	114.05	114.65	112.39	-2.05%	420
Apr 15, 2026	116.30	118.10	116.30	117.05	114.74	0.43%	227
Apr 14, 2026	113.15	116.55	113.15	116.55	114.25	3.14%	-
Apr 13, 2026	111.05	113.30	110.45	113.00	110.77	1.53%	418
Apr 10, 2026	112.05	112.60	111.15	111.30	109.11	0.13%	149
Apr 9, 2026	112.05	112.05	110.65	111.15	108.96	-0.89%	138
Apr 8, 2026	111.50	113.25	111.50	112.15	109.94	3.89%	458
Apr 7, 2026	109.50	109.50	107.20	107.95	105.82	-1.37%	778
Apr 2, 2026	108.20	109.75	107.40	109.45	107.29	-0.50%	144
Apr 1, 2026	108.75	110.20	108.75	110.00	107.83	2.18%	362
Mar 31, 2026	107.15	108.35	107.00	107.65	105.53	1.08%	5
Mar 30, 2026	104.85	107.90	104.50	106.50	104.40	2.06%	305
Mar 27, 2026	106.65	106.65	104.35	104.35	102.29	-1.60%	200
Mar 26, 2026	105.55	107.15	105.15	106.05	103.96	0.86%	121
Mar 25, 2026	103.55	105.95	103.55	105.15	103.08	1.74%	642
Mar 24, 2026	102.15	104.00	102.15	103.35	101.31	1.08%	458
Mar 23, 2026	102.95	104.55	100.65	102.25	100.24	-0.92%	468
Mar 20, 2026	107.55	107.70	103.20	103.20	101.17	-3.82%	552
Mar 19, 2026	107.70	107.90	106.00	107.30	105.19	-0.60%	382
Mar 18, 2026	111.95	112.15	107.95	107.95	105.82	-2.84%	1,485
Mar 17, 2026	107.55	111.10	107.55	111.10	108.91	3.01%	282
Mar 16, 2026	108.15	108.85	106.35	107.85	105.72	0.14%	1,584
Mar 13, 2026	109.25	109.60	107.70	107.70	105.58	-1.33%	276
Mar 12, 2026	110.45	111.05	109.15	109.15	107.00	-1.49%	1,132
Mar 11, 2026	110.35	110.95	110.30	110.80	108.62	0.59%	36
Mar 10, 2026	108.95	111.85	108.95	110.15	107.98	0.96%	158
Mar 9, 2026	108.25	109.95	106.65	109.10	106.95	-0.86%	1,306
Mar 6, 2026	113.55	113.55	110.05	110.05	107.88	-2.83%	550
Mar 5, 2026	115.05	122.45	113.00	113.25	111.02	-7.96%	2,464
Mar 4, 2026	121.40	123.15	120.55	123.05	120.63	1.36%	105
Mar 3, 2026	124.35	124.35	121.00	121.40	119.01	-3.31%	1,126