FRA:MRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	129.95	130.50	129.95	130.50	-	0.62%	-
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
May 27, 2026	128.15	130.25	128.15	129.05	129.05	0.82%	4,050
May 26, 2026	128.30	128.55	127.50	128.00	128.00	-1.16%	197
May 25, 2026	128.95	129.55	128.55	129.50	129.50	1.37%	116
May 22, 2026	126.75	129.30	126.75	127.75	127.75	1.03%	624
May 21, 2026	122.35	126.95	122.35	126.45	126.45	3.39%	5,250
May 20, 2026	119.55	122.30	119.55	122.30	122.30	2.30%	146
May 19, 2026	117.95	121.05	117.10	119.55	119.55	2.01%	241
May 18, 2026	116.85	118.80	116.20	117.20	117.20	-0.04%	62
May 15, 2026	119.35	119.35	116.80	117.25	117.25	-2.17%	401
May 14, 2026	121.40	121.45	119.85	119.85	119.85	-1.32%	60
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	-0.82%	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