FRA:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	146.15	146.50	144.25	144.75	144.75	-0.34%	818
Aug 4, 2026	142.35	146.00	142.35	145.25	145.25	2.32%	347
Aug 3, 2026	143.60	145.15	141.95	141.95	141.95	-0.70%	477
Jul 31, 2026	142.90	145.15	142.90	142.95	142.95	0.46%	1,220
Jul 30, 2026	144.40	145.00	142.30	142.30	142.30	-1.25%	517
Jul 29, 2026	143.45	144.55	143.45	144.10	144.10	0.24%	270
Jul 28, 2026	141.40	143.80	139.90	143.75	143.75	1.55%	188
Jul 27, 2026	139.60	142.25	139.60	141.55	141.55	2.13%	186
Jul 24, 2026	139.75	140.15	138.25	138.60	138.60	-0.11%	142
Jul 23, 2026	136.85	139.35	136.85	138.75	138.75	1.35%	-
Jul 22, 2026	133.55	137.45	133.55	136.90	136.90	2.47%	-
Jul 21, 2026	134.05	134.50	130.70	133.60	133.60	0.04%	720
Jul 20, 2026	135.60	136.40	133.55	133.55	133.55	-1.66%	390
Jul 17, 2026	136.65	138.60	135.55	135.80	135.80	-1.09%	762
Jul 16, 2026	139.50	139.50	137.30	137.30	137.30	-1.54%	761
Jul 15, 2026	138.75	140.15	138.75	139.45	139.45	0.61%	206
Jul 14, 2026	138.85	139.25	137.55	138.60	138.60	-0.29%	631
Jul 13, 2026	139.10	139.80	138.25	139.00	139.00	-0.61%	65
Jul 10, 2026	139.55	141.60	139.45	139.85	139.85	0.58%	244
Jul 9, 2026	139.25	139.75	138.40	139.05	139.05	0.04%	285
Jul 8, 2026	140.75	140.75	138.85	139.00	139.00	-1.49%	330
Jul 7, 2026	142.40	143.60	140.85	141.10	141.10	-1.23%	2,208
Jul 6, 2026	141.65	146.30	141.65	142.85	142.85	-1.69%	337
Jul 3, 2026	147.25	147.25	144.70	145.30	145.30	-0.89%	431
Jul 2, 2026	144.05	147.95	144.05	146.60	146.60	1.95%	572
Jul 1, 2026	145.70	145.95	143.50	143.80	143.80	-1.74%	828
Jun 30, 2026	147.00	147.05	146.05	146.35	146.35	0.10%	201
Jun 29, 2026	144.80	146.90	144.80	146.20	146.20	0.97%	93
Jun 26, 2026	146.25	146.25	142.60	144.80	144.80	-1.80%	375
Jun 25, 2026	139.95	147.45	139.55	147.45	147.45	5.93%	8,883
Jun 24, 2026	134.50	139.65	134.50	139.20	139.20	3.15%	2,950
Jun 23, 2026	131.85	135.50	131.85	134.95	134.95	1.54%	700
Jun 22, 2026	132.30	132.95	132.30	132.90	132.90	0.42%	360
Jun 19, 2026	132.00	132.75	132.00	132.35	132.35	-0.15%	758
Jun 18, 2026	131.95	132.65	131.95	132.55	132.55	0.68%	44
Jun 17, 2026	131.60	134.00	131.60	131.65	131.65	0.42%	1,560
Jun 16, 2026	132.20	132.45	131.10	131.10	131.10	-0.72%	364
Jun 15, 2026	134.65	134.95	132.05	132.05	132.05	-0.90%	400
Jun 12, 2026	136.80	136.90	133.05	133.25	133.25	-2.06%	786
Jun 11, 2026	135.25	137.30	135.25	136.05	136.05	0.48%	650
Jun 10, 2026	137.90	137.90	135.40	135.40	135.40	-1.85%	318
Jun 9, 2026	136.75	138.75	136.35	137.95	137.95	1.17%	800
Jun 8, 2026	134.70	136.90	134.45	136.35	136.35	0.55%	586
Jun 5, 2026	138.20	140.00	135.60	135.60	135.60	-1.95%	810
Jun 4, 2026	133.15	139.05	133.15	138.30	138.30	3.95%	2,388
Jun 3, 2026	129.95	133.30	129.95	133.05	133.05	2.58%	234
Jun 2, 2026	130.55	130.65	129.70	129.70	129.70	-0.65%	271
Jun 1, 2026	130.00	130.60	129.20	130.55	130.55	0.50%	330
May 29, 2026	129.60	131.65	129.60	129.90	129.90	0.39%	499
May 28, 2026	128.60	130.45	128.05	129.40	129.40	0.27%	153