FRA:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	114.65	114.65	114.65	114.65	-	-0.48%	-
Apr 22, 2026	117.10	117.10	114.60	115.20	115.20	-1.33%	20
Apr 21, 2026	117.45	117.80	116.75	116.75	116.75	-0.30%	576
Apr 20, 2026	117.00	117.65	116.85	117.10	117.10	-0.59%	165
Apr 17, 2026	115.05	118.40	115.05	117.80	117.80	2.75%	186
Apr 16, 2026	117.00	117.00	114.05	114.65	114.65	-2.05%	420
Apr 15, 2026	116.30	118.10	116.30	117.05	117.05	0.43%	227
Apr 14, 2026	113.15	116.55	113.15	116.55	116.55	3.14%	-
Apr 13, 2026	111.05	113.30	110.45	113.00	113.00	1.53%	418
Apr 10, 2026	112.05	112.60	111.15	111.30	111.30	0.13%	149
Apr 9, 2026	112.05	112.05	110.65	111.15	111.15	-0.89%	138
Apr 8, 2026	111.50	113.25	111.50	112.15	112.15	3.89%	458
Apr 7, 2026	109.50	109.50	107.20	107.95	107.95	-1.37%	778
Apr 2, 2026	108.20	109.75	107.40	109.45	109.45	-0.50%	144
Apr 1, 2026	108.75	110.20	108.75	110.00	110.00	2.18%	362
Mar 31, 2026	107.15	108.35	107.00	107.65	107.65	1.08%	5
Mar 30, 2026	104.85	107.90	104.50	106.50	106.50	2.06%	305
Mar 27, 2026	106.65	106.65	104.35	104.35	104.35	-1.60%	200
Mar 26, 2026	105.55	107.15	105.15	106.05	106.05	0.86%	121
Mar 25, 2026	103.55	105.95	103.55	105.15	105.15	1.74%	642
Mar 24, 2026	102.15	104.00	102.15	103.35	103.35	1.08%	458
Mar 23, 2026	102.95	104.55	100.65	102.25	102.25	-0.92%	468
Mar 20, 2026	107.55	107.70	103.20	103.20	103.20	-3.82%	552
Mar 19, 2026	107.70	107.90	106.00	107.30	107.30	-0.60%	382
Mar 18, 2026	111.95	112.15	107.95	107.95	107.95	-2.84%	1,485
Mar 17, 2026	107.55	111.10	107.55	111.10	111.10	3.01%	282
Mar 16, 2026	108.15	108.85	106.35	107.85	107.85	0.14%	1,584
Mar 13, 2026	109.25	109.60	107.70	107.70	107.70	-1.33%	276
Mar 12, 2026	110.45	111.05	109.15	109.15	109.15	-1.49%	1,132
Mar 11, 2026	110.35	110.95	110.30	110.80	110.80	0.59%	36
Mar 10, 2026	108.95	111.85	108.95	110.15	110.15	0.96%	158
Mar 9, 2026	108.25	109.95	106.65	109.10	109.10	-0.86%	1,306
Mar 6, 2026	113.55	113.55	110.05	110.05	110.05	-2.83%	550
Mar 5, 2026	115.05	122.45	113.00	113.25	113.25	-7.96%	2,464
Mar 4, 2026	121.40	123.15	120.55	123.05	123.05	1.36%	105
Mar 3, 2026	124.35	124.35	121.00	121.40	121.40	-3.31%	1,126
Mar 2, 2026	126.85	126.85	124.70	125.55	125.55	-1.45%	1,393
Feb 27, 2026	126.30	128.35	126.30	127.40	127.40	0.95%	384
Feb 26, 2026	125.75	126.45	125.75	126.20	126.20	0.68%	154
Feb 25, 2026	125.35	125.50	124.20	125.35	125.35	0.20%	201
Feb 24, 2026	125.55	126.05	125.10	125.10	125.10	-0.67%	150
Feb 23, 2026	127.35	127.70	125.85	125.95	125.95	-1.29%	665
Feb 20, 2026	127.65	128.70	127.60	127.60	127.60	0.20%	985
Feb 19, 2026	127.65	128.30	127.35	127.35	127.35	-0.27%	352
Feb 18, 2026	127.85	128.55	127.10	127.70	127.70	0.31%	513
Feb 17, 2026	125.45	128.40	125.45	127.30	127.30	1.23%	632
Feb 16, 2026	127.55	127.55	125.75	125.75	125.75	-0.91%	623
Feb 13, 2026	125.15	128.10	125.15	126.90	126.90	1.04%	1,290
Feb 12, 2026	125.70	126.50	125.40	125.60	125.60	0.16%	-
Feb 11, 2026	125.25	125.40	124.50	125.40	125.40	-0.08%	397